HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 7.000 | 7.350 | 6.800 | 6.900 | 6.900 | 2,163,500 |
| 2025-11-03 | 7.630 | 7.850 | 7.150 | 7.590 | 7.590 | 2,004,500 |
| 2025-10-31 | 7.630 | 7.630 | 6.910 | 7.300 | 7.300 | 1,696,200 |
| 2025-10-30 | 7.390 | 7.750 | 7.295 | 7.430 | 7.430 | 1,086,700 |
| 2025-10-29 | 7.870 | 8.110 | 7.470 | 7.730 | 7.730 | 1,944,900 |
| 2025-10-28 | 8.150 | 8.290 | 7.700 | 7.770 | 7.770 | 1,489,600 |
| 2025-10-27 | 8.820 | 8.820 | 8.200 | 8.200 | 8.200 | 2,592,900 |
| 2025-10-24 | 7.550 | 8.460 | 7.390 | 8.430 | 8.430 | 2,893,000 |
| 2025-10-23 | 7.030 | 7.230 | 6.870 | 7.120 | 7.120 | 1,749,000 |
| 2025-10-22 | 7.250 | 7.610 | 6.630 | 6.920 | 6.920 | 3,332,500 |
| 2025-10-21 | 7.730 | 7.990 | 7.420 | 7.700 | 7.700 | 2,388,500 |
| 2025-10-20 | 8.650 | 8.650 | 7.710 | 7.780 | 7.780 | 2,894,500 |
| 2025-10-17 | 7.000 | 8.170 | 6.980 | 7.920 | 7.920 | 3,977,100 |
| 2025-10-16 | 9.420 | 9.440 | 8.170 | 8.200 | 8.200 | 4,189,200 |
| 2025-10-15 | 9.860 | 9.940 | 8.910 | 9.550 | 9.550 | 4,068,100 |
| 2025-10-14 | 8.500 | 9.990 | 8.500 | 9.700 | 9.700 | 4,732,100 |
| 2025-10-10 | 10.120 | 10.960 | 9.180 | 9.260 | 9.260 | 8,289,900 |
| 2025-10-09 | 9.050 | 9.850 | 8.990 | 9.850 | 9.850 | 5,730,300 |
| 2025-10-08 | 8.800 | 9.230 | 8.510 | 9.130 | 9.130 | 6,344,100 |
| 2025-10-07 | 8.500 | 8.740 | 7.770 | 8.670 | 8.670 | 7,839,900 |
| 2025-10-06 | 6.580 | 7.795 | 6.560 | 7.790 | 7.790 | 5,686,300 |
| 2025-10-03 | 6.170 | 6.540 | 6.080 | 6.240 | 6.240 | 3,276,600 |
| 2025-10-02 | 5.840 | 6.160 | 5.780 | 6.090 | 6.090 | 3,111,100 |
| 2025-10-01 | 5.700 | 5.810 | 5.540 | 5.790 | 5.790 | 3,004,000 |
| 2025-09-30 | 5.390 | 5.620 | 5.220 | 5.610 | 5.610 | 2,267,500 |
| 2025-09-29 | 5.010 | 5.380 | 5.010 | 5.380 | 5.380 | 2,495,100 |
| 2025-09-26 | 4.890 | 5.065 | 4.790 | 4.950 | 4.950 | 1,524,200 |
| 2025-09-25 | 5.410 | 5.410 | 4.880 | 4.980 | 4.980 | 3,967,600 |
| 2025-09-24 | 5.250 | 5.760 | 5.240 | 5.630 | 5.630 | 4,447,200 |
| 2025-09-23 | 5.300 | 5.520 | 5.100 | 5.170 | 5.170 | 2,950,300 |
| 2025-09-22 | 5.050 | 5.330 | 4.900 | 5.280 | 5.280 | 2,025,500 |
| 2025-09-19 | 5.290 | 5.370 | 5.140 | 5.150 | 5.150 | 2,207,500 |
| 2025-09-18 | 5.540 | 5.610 | 5.230 | 5.330 | 5.330 | 3,755,900 |
| 2025-09-17 | 5.210 | 5.480 | 5.150 | 5.340 | 5.340 | 3,682,000 |
| 2025-09-16 | 5.500 | 5.500 | 5.090 | 5.340 | 5.340 | 3,138,900 |
| 2025-09-15 | 5.590 | 5.990 | 5.380 | 5.410 | 5.410 | 4,926,200 |
| 2025-09-12 | 4.960 | 5.270 | 4.790 | 5.250 | 5.250 | 5,993,900 |
| 2025-09-11 | 4.460 | 4.940 | 4.380 | 4.680 | 4.680 | 3,371,200 |
| 2025-09-10 | 4.180 | 4.420 | 4.110 | 4.320 | 4.320 | 3,350,100 |
| 2025-09-09 | 3.660 | 4.150 | 3.660 | 4.130 | 4.130 | 3,310,100 |
| 2025-09-08 | 3.680 | 3.720 | 3.580 | 3.580 | 3.580 | 922,200 |
| 2025-09-05 | 3.880 | 3.880 | 3.625 | 3.680 | 3.680 | 1,355,400 |
| 2025-09-04 | 3.980 | 3.980 | 3.740 | 3.760 | 3.760 | 1,193,900 |
| 2025-09-03 | 4.120 | 4.160 | 3.920 | 3.970 | 3.970 | 1,651,100 |
| 2025-09-02 | 4.030 | 4.120 | 3.850 | 4.060 | 4.060 | 1,614,200 |
| 2025-08-29 | 4.000 | 4.100 | 3.870 | 4.040 | 4.040 | 1,691,100 |
| 2025-08-28 | 4.200 | 4.215 | 3.960 | 4.040 | 4.040 | 2,021,300 |
| 2025-08-27 | 3.970 | 4.180 | 3.870 | 4.070 | 4.070 | 2,538,000 |
| 2025-08-26 | 3.650 | 3.940 | 3.630 | 3.890 | 3.890 | 1,909,300 |
| 2025-08-25 | 3.370 | 3.700 | 3.360 | 3.640 | 3.640 | 1,483,000 |
| 2025-08-22 | 3.300 | 3.500 | 3.190 | 3.480 | 3.480 | 2,428,800 |
| 2025-08-21 | 3.240 | 3.295 | 3.190 | 3.250 | 3.250 | 772,000 |
| 2025-08-20 | 3.330 | 3.335 | 3.110 | 3.310 | 3.310 | 1,089,000 |
| 2025-08-19 | 3.340 | 3.400 | 3.250 | 3.310 | 3.310 | 2,152,400 |
| 2025-08-18 | 3.140 | 3.295 | 3.130 | 3.250 | 3.250 | 2,242,500 |
| 2025-08-15 | 3.100 | 3.150 | 2.980 | 3.090 | 3.090 | 1,539,100 |
| 2025-08-14 | 3.010 | 3.110 | 2.950 | 3.110 | 3.110 | 1,832,000 |
| 2025-08-13 | 2.990 | 3.070 | 2.970 | 3.050 | 3.050 | 1,315,800 |
| 2025-08-12 | 2.970 | 2.980 | 2.900 | 2.930 | 2.930 | 665,000 |
| 2025-08-11 | 2.910 | 3.050 | 2.910 | 2.950 | 2.950 | 1,534,700 |
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.