HIVE DIGITAL TECHNOLOGIES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.960	2.960	2.810	2.850	2.850	1,360,000
2025-08-07	2.960	3.030	2.840	2.900	2.900	799,000
2025-08-06	2.870	2.930	2.820	2.910	2.910	560,900
2025-08-05	2.820	2.870	2.750	2.860	2.860	527,900
2025-08-01	2.860	2.910	2.730	2.820	2.820	1,245,400
2025-07-31	3.070	3.090	2.960	2.970	2.970	2,223,000
2025-07-30	2.990	3.150	2.980	3.040	3.040	1,968,100
2025-07-29	3.080	3.080	2.930	2.960	2.960	1,010,000
2025-07-28	3.170	3.170	3.030	3.050	3.050	1,233,000
2025-07-25	3.150	3.150	3.030	3.130	3.130	1,722,400
2025-07-24	3.310	3.310	3.170	3.200	3.200	1,395,200
2025-07-23	3.500	3.500	3.180	3.260	3.260	2,722,400
2025-07-22	3.210	3.400	3.110	3.390	3.390	2,716,600
2025-07-21	3.100	3.390	3.050	3.110	3.110	3,005,300
2025-07-18	3.040	3.220	3.000	3.050	3.050	1,828,200
2025-07-17	3.000	3.080	2.970	3.040	3.040	1,016,900
2025-07-16	3.040	3.080	2.960	3.000	3.000	1,492,100
2025-07-15	3.100	3.120	2.920	2.970	2.970	1,706,500
2025-07-14	3.230	3.420	3.120	3.160	3.160	2,362,500
2025-07-11	3.360	3.360	3.130	3.140	3.140	1,917,900
2025-07-10	3.030	3.230	2.970	3.180	3.180	1,496,100
2025-07-09	3.110	3.110	2.870	3.030	3.030	1,463,600
2025-07-08	3.170	3.330	2.990	3.030	3.030	2,428,000
2025-07-07	3.100	3.160	2.910	3.090	3.090	1,739,200
2025-07-04	3.190	3.190	3.010	3.060	3.060	637,500
2025-07-03	3.100	3.330	3.050	3.150	3.150	2,036,100
2025-07-02	2.700	3.120	2.690	3.070	3.070	4,699,500
2025-06-30	2.510	2.540	2.440	2.460	2.460	946,100
2025-06-27	2.460	2.490	2.410	2.470	2.470	361,000
2025-06-26	2.390	2.460	2.330	2.450	2.450	1,036,700
2025-06-25	2.580	2.630	2.440	2.450	2.450	629,300
2025-06-24	2.380	2.530	2.350	2.520	2.520	772,400
2025-06-23	2.300	2.360	2.220	2.260	2.260	525,000
2025-06-20	2.470	2.470	2.300	2.380	2.380	770,300
2025-06-19	2.430	2.430	2.390	2.420	2.420	62,600
2025-06-18	2.400	2.440	2.350	2.430	2.430	401,200
2025-06-17	2.580	2.580	2.370	2.400	2.400	989,200
2025-06-16	2.650	2.680	2.570	2.580	2.580	722,500
2025-06-13	2.570	2.650	2.540	2.590	2.590	568,900
2025-06-12	2.700	2.740	2.620	2.660	2.660	406,800
2025-06-11	2.790	2.790	2.710	2.740	2.740	341,300
2025-06-10	2.800	2.820	2.720	2.760	2.760	520,000
2025-06-09	2.870	2.900	2.720	2.760	2.760	783,200
2025-06-06	2.570	2.820	2.570	2.730	2.730	1,140,700
2025-06-05	2.680	2.680	2.470	2.500	2.500	598,600
2025-06-04	2.580	2.675	2.520	2.660	2.660	644,500
2025-06-03	2.470	2.590	2.420	2.580	2.580	646,000
2025-06-02	2.420	2.520	2.420	2.435	2.435	368,000
2025-05-30	2.490	2.510	2.440	2.470	2.470	417,000
2025-05-29	2.670	2.670	2.510	2.510	2.510	630,000
2025-05-28	2.740	2.740	2.580	2.610	2.610	916,700
2025-05-27	2.800	2.800	2.700	2.740	2.740	840,100
2025-05-26	2.770	2.770	2.710	2.740	2.740	182,000
2025-05-23	2.770	2.770	2.620	2.710	2.710	860,300
2025-05-22	2.900	2.950	2.770	2.810	2.810	1,245,500
2025-05-21	2.860	2.980	2.730	2.770	2.770	1,585,100
2025-05-20	2.920	2.970	2.780	2.890	2.890	1,338,500
2025-05-16	2.580	2.900	2.580	2.880	2.880	1,250,800
2025-05-15	2.680	2.680	2.510	2.580	2.580	899,700
2025-05-14	2.750	2.760	2.660	2.680	2.680	488,800

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.