HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.640	2.760	2.610	2.750	2.750	1,238,400
2025-05-12	2.650	2.720	2.550	2.600	2.600	1,680,500
2025-05-09	2.620	2.650	2.460	2.580	2.580	2,515,400
2025-05-08	2.450	2.620	2.450	2.560	2.560	1,092,200
2025-05-07	2.400	2.450	2.350	2.360	2.360	340,500
2025-05-06	2.360	2.390	2.300	2.380	2.380	395,400
2025-05-05	2.420	2.440	2.340	2.390	2.390	362,000
2025-05-02	2.490	2.570	2.430	2.510	2.510	917,600
2025-05-01	2.380	2.530	2.380	2.470	2.470	525,500
2025-04-30	2.380	2.380	2.230	2.330	2.330	549,800
2025-04-29	2.430	2.450	2.370	2.380	2.380	309,400
2025-04-28	2.540	2.540	2.295	2.430	2.430	780,900
2025-04-25	2.440	2.500	2.380	2.480	2.480	833,300
2025-04-24	2.340	2.400	2.320	2.390	2.390	534,300
2025-04-23	2.300	2.400	2.280	2.350	2.350	1,014,000
2025-04-22	2.120	2.280	2.080	2.220	2.220	1,000,300
2025-04-21	2.080	2.140	2.015	2.050	2.050	601,100
2025-04-17	2.040	2.070	1.960	2.050	2.050	620,500
2025-04-16	2.000	2.050	1.970	2.010	2.010	565,500
2025-04-15	2.060	2.130	1.980	2.010	2.010	787,800
2025-04-14	2.140	2.150	2.010	2.080	2.080	872,000
2025-04-11	2.070	2.070	1.970	2.050	2.050	621,200
2025-04-10	2.120	2.120	1.960	2.000	2.000	639,200
2025-04-09	1.890	2.180	1.800	2.170	2.170	1,284,500
2025-04-08	2.160	2.160	1.840	1.880	1.880	782,200
2025-04-07	1.820	2.180	1.820	2.010	2.010	833,600
2025-04-04	2.050	2.050	1.850	1.980	1.980	753,900
2025-04-03	2.110	2.140	2.045	2.070	2.070	527,800
2025-04-02	2.150	2.320	2.120	2.310	2.310	620,100
2025-04-01	2.130	2.240	2.070	2.200	2.200	700,000
2025-03-31	2.110	2.110	1.990	2.100	2.100	815,700
2025-03-28	2.270	2.270	2.130	2.150	2.150	862,000
2025-03-27	2.400	2.400	2.300	2.300	2.300	489,400
2025-03-26	2.560	2.575	2.370	2.400	2.400	732,700
2025-03-25	2.610	2.620	2.500	2.580	2.580	466,300
2025-03-24	2.450	2.580	2.450	2.580	2.580	812,000
2025-03-21	2.360	2.430	2.320	2.350	2.350	1,523,300
2025-03-20	2.410	2.470	2.360	2.370	2.370	814,800
2025-03-19	2.390	2.450	2.330	2.410	2.410	1,134,800
2025-03-18	2.460	2.470	2.310	2.320	2.320	873,700
2025-03-17	2.500	2.530	2.370	2.490	2.490	686,500
2025-03-14	2.460	2.560	2.435	2.500	2.500	802,700
2025-03-13	2.580	2.580	2.400	2.410	2.410	590,300
2025-03-12	2.570	2.640	2.490	2.550	2.550	766,200
2025-03-11	2.500	2.580	2.420	2.530	2.530	720,100
2025-03-10	2.800	2.800	2.450	2.480	2.480	1,346,100
2025-03-07	2.770	2.930	2.690	2.900	2.900	1,319,000
2025-03-06	2.740	2.790	2.650	2.720	2.720	944,400
2025-03-05	2.750	2.820	2.660	2.790	2.790	915,200
2025-03-04	2.650	2.860	2.590	2.750	2.750	967,300
2025-03-03	3.300	3.310	2.750	2.750	2.750	1,507,100
2025-02-28	2.910	3.060	2.850	3.050	3.050	1,013,000
2025-02-27	3.090	3.200	2.940	2.960	2.960	855,300
2025-02-26	3.110	3.260	2.910	2.950	2.950	1,435,100
2025-02-25	3.260	3.350	3.070	3.110	3.110	1,316,100
2025-02-24	3.600	3.600	3.330	3.400	3.400	738,000
2025-02-21	3.860	3.870	3.535	3.550	3.550	1,334,700
2025-02-20	3.960	3.960	3.810	3.830	3.830	744,200
2025-02-19	4.000	4.060	3.880	3.880	3.880	762,200
2025-02-18	4.050	4.100	3.960	3.990	3.990	544,200

← NewerPage 7 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.