HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.920 | 3.920 | 3.620 | 3.730 | 3.730 | 1,832,000 |
| 2026-01-28 | 4.160 | 4.260 | 3.920 | 4.010 | 4.010 | 1,803,100 |
| 2026-01-27 | 4.170 | 4.200 | 3.970 | 4.150 | 4.150 | 1,360,100 |
| 2026-01-26 | 4.400 | 4.400 | 4.160 | 4.170 | 4.170 | 1,710,100 |
| 2026-01-23 | 4.250 | 4.530 | 4.070 | 4.410 | 4.410 | 2,152,100 |
| 2026-01-22 | 4.550 | 4.600 | 4.210 | 4.240 | 4.240 | 1,967,800 |
| 2026-01-21 | 4.480 | 4.660 | 4.270 | 4.440 | 4.440 | 1,806,000 |
| 2026-01-20 | 4.480 | 4.660 | 4.320 | 4.410 | 4.410 | 1,637,100 |
| 2026-01-19 | 4.700 | 4.710 | 4.590 | 4.630 | 4.630 | 828,900 |
| 2026-01-16 | 4.800 | 4.940 | 4.680 | 4.850 | 4.850 | 2,207,700 |
| 2026-01-15 | 4.760 | 4.900 | 4.610 | 4.710 | 4.710 | 1,368,700 |
| 2026-01-14 | 5.020 | 5.030 | 4.720 | 4.760 | 4.760 | 2,668,700 |
| 2026-01-13 | 4.670 | 5.100 | 4.600 | 4.920 | 4.920 | 3,167,400 |
| 2026-01-12 | 4.350 | 4.620 | 4.270 | 4.530 | 4.530 | 2,092,000 |
| 2026-01-09 | 4.490 | 4.600 | 4.315 | 4.350 | 4.350 | 1,532,800 |
| 2026-01-08 | 4.220 | 4.410 | 4.160 | 4.340 | 4.340 | 1,540,300 |
| 2026-01-07 | 4.310 | 4.500 | 4.170 | 4.260 | 4.260 | 2,610,300 |
| 2026-01-06 | 4.180 | 4.260 | 3.890 | 4.230 | 4.230 | 2,608,900 |
| 2026-01-05 | 4.000 | 4.140 | 3.940 | 4.100 | 4.100 | 1,682,400 |
| 2026-01-02 | 3.620 | 3.860 | 3.600 | 3.740 | 3.740 | 1,876,400 |
| 2025-12-31 | 3.590 | 3.670 | 3.500 | 3.540 | 3.540 | 514,500 |
| 2025-12-30 | 3.700 | 3.740 | 3.520 | 3.560 | 3.560 | 916,400 |
| 2025-12-29 | 3.750 | 3.920 | 3.660 | 3.680 | 3.680 | 1,233,400 |
| 2025-12-24 | 3.870 | 3.910 | 3.810 | 3.890 | 3.890 | 748,400 |
| 2025-12-23 | 3.910 | 4.000 | 3.880 | 3.880 | 3.880 | 819,200 |
| 2025-12-22 | 4.050 | 4.150 | 3.940 | 4.010 | 4.010 | 1,401,100 |
| 2025-12-19 | 3.740 | 3.960 | 3.740 | 3.960 | 3.960 | 1,600,700 |
| 2025-12-18 | 3.850 | 3.990 | 3.660 | 3.680 | 3.680 | 1,346,900 |
| 2025-12-17 | 3.870 | 4.090 | 3.660 | 3.680 | 3.680 | 1,652,200 |
| 2025-12-16 | 3.840 | 3.900 | 3.770 | 3.840 | 3.840 | 1,218,700 |
| 2025-12-15 | 4.180 | 4.200 | 3.800 | 3.840 | 3.840 | 1,985,500 |
| 2025-12-12 | 4.500 | 4.550 | 4.140 | 4.220 | 4.220 | 2,340,200 |
| 2025-12-11 | 4.290 | 4.480 | 4.170 | 4.450 | 4.450 | 1,127,800 |
| 2025-12-10 | 4.460 | 4.510 | 4.280 | 4.410 | 4.410 | 1,601,000 |
| 2025-12-09 | 4.280 | 4.580 | 4.210 | 4.470 | 4.470 | 1,743,200 |
| 2025-12-08 | 4.430 | 4.430 | 4.140 | 4.320 | 4.320 | 1,426,600 |
| 2025-12-05 | 4.600 | 4.600 | 4.270 | 4.320 | 4.320 | 1,913,100 |
| 2025-12-04 | 4.600 | 4.700 | 4.460 | 4.650 | 4.650 | 1,337,400 |
| 2025-12-03 | 4.460 | 4.620 | 4.300 | 4.560 | 4.560 | 1,270,500 |
| 2025-12-02 | 4.630 | 4.710 | 4.400 | 4.400 | 4.400 | 2,027,300 |
| 2025-12-01 | 4.340 | 4.490 | 4.130 | 4.420 | 4.420 | 2,219,600 |
| 2025-11-28 | 4.730 | 4.950 | 4.570 | 4.710 | 4.710 | 2,147,700 |
| 2025-11-27 | 4.650 | 4.750 | 4.570 | 4.680 | 4.680 | 691,800 |
| 2025-11-26 | 4.460 | 4.590 | 4.260 | 4.520 | 4.520 | 2,604,400 |
| 2025-11-25 | 4.460 | 4.500 | 4.210 | 4.470 | 4.470 | 1,338,300 |
| 2025-11-24 | 4.250 | 4.550 | 4.130 | 4.550 | 4.550 | 1,972,600 |
| 2025-11-21 | 4.000 | 4.170 | 3.870 | 4.120 | 4.120 | 2,570,200 |
| 2025-11-20 | 4.600 | 4.690 | 4.110 | 4.130 | 4.130 | 2,314,300 |
| 2025-11-19 | 4.960 | 4.960 | 4.310 | 4.310 | 4.310 | 1,988,600 |
| 2025-11-18 | 4.810 | 5.160 | 4.800 | 4.880 | 4.880 | 1,879,200 |
| 2025-11-17 | 4.670 | 5.300 | 4.600 | 5.020 | 5.020 | 2,633,200 |
| 2025-11-14 | 4.700 | 4.970 | 4.600 | 4.600 | 4.600 | 3,589,700 |
| 2025-11-13 | 5.500 | 5.650 | 5.110 | 5.140 | 5.140 | 2,217,000 |
| 2025-11-12 | 6.570 | 6.670 | 5.660 | 5.730 | 5.730 | 2,136,700 |
| 2025-11-11 | 6.520 | 6.520 | 6.270 | 6.490 | 6.490 | 1,068,500 |
| 2025-11-10 | 7.020 | 7.020 | 6.520 | 6.630 | 6.630 | 1,560,800 |
| 2025-11-07 | 6.300 | 6.640 | 6.260 | 6.570 | 6.570 | 1,595,400 |
| 2025-11-06 | 7.020 | 7.090 | 6.640 | 6.730 | 6.730 | 1,076,100 |
| 2025-11-05 | 7.150 | 7.210 | 6.820 | 7.180 | 7.180 | 1,524,400 |
| 2025-11-04 | 7.000 | 7.350 | 6.800 | 6.900 | 6.900 | 2,163,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.