HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.070 | 4.100 | 3.980 | 4.010 | 4.010 | 601,600 |
| 2025-02-13 | 3.950 | 4.070 | 3.850 | 4.060 | 4.060 | 560,800 |
| 2025-02-12 | 3.900 | 3.970 | 3.810 | 3.930 | 3.930 | 582,900 |
| 2025-02-11 | 4.030 | 4.070 | 3.890 | 3.920 | 3.920 | 1,026,100 |
| 2025-02-10 | 4.130 | 4.130 | 4.040 | 4.060 | 4.060 | 493,800 |
| 2025-02-07 | 4.200 | 4.400 | 4.020 | 4.060 | 4.060 | 1,588,600 |
| 2025-02-06 | 4.120 | 4.250 | 3.990 | 4.080 | 4.080 | 834,400 |
| 2025-02-05 | 4.170 | 4.230 | 4.070 | 4.080 | 4.080 | 615,700 |
| 2025-02-04 | 4.240 | 4.260 | 4.130 | 4.170 | 4.170 | 785,600 |
| 2025-02-03 | 3.880 | 4.330 | 3.880 | 4.240 | 4.240 | 874,000 |
| 2025-01-31 | 4.540 | 4.600 | 4.220 | 4.260 | 4.260 | 1,242,200 |
| 2025-01-30 | 4.200 | 4.540 | 4.190 | 4.440 | 4.440 | 1,501,300 |
| 2025-01-29 | 4.020 | 4.190 | 3.900 | 4.170 | 4.170 | 877,100 |
| 2025-01-28 | 4.100 | 4.100 | 3.960 | 4.020 | 4.020 | 636,700 |
| 2025-01-27 | 4.210 | 4.240 | 3.870 | 3.990 | 3.990 | 1,887,900 |
| 2025-01-24 | 4.540 | 4.640 | 4.400 | 4.420 | 4.420 | 727,300 |
| 2025-01-23 | 4.460 | 4.660 | 4.400 | 4.460 | 4.460 | 546,800 |
| 2025-01-22 | 4.480 | 4.650 | 4.395 | 4.510 | 4.510 | 908,900 |
| 2025-01-21 | 4.710 | 4.710 | 4.390 | 4.460 | 4.460 | 761,800 |
| 2025-01-20 | 4.790 | 4.830 | 4.600 | 4.660 | 4.660 | 751,000 |
| 2025-01-17 | 4.730 | 4.920 | 4.570 | 4.650 | 4.650 | 1,134,400 |
| 2025-01-16 | 4.490 | 4.580 | 4.390 | 4.540 | 4.540 | 390,900 |
| 2025-01-15 | 4.380 | 4.540 | 4.320 | 4.480 | 4.480 | 698,100 |
| 2025-01-14 | 4.410 | 4.420 | 4.130 | 4.190 | 4.190 | 616,400 |
| 2025-01-13 | 4.210 | 4.240 | 4.050 | 4.230 | 4.230 | 826,500 |
| 2025-01-10 | 4.440 | 4.440 | 4.260 | 4.370 | 4.370 | 606,700 |
| 2025-01-09 | 4.420 | 4.455 | 4.310 | 4.420 | 4.420 | 240,500 |
| 2025-01-08 | 4.310 | 4.550 | 4.260 | 4.480 | 4.480 | 675,300 |
| 2025-01-07 | 4.750 | 4.840 | 4.440 | 4.500 | 4.500 | 773,700 |
| 2025-01-06 | 4.970 | 5.010 | 4.690 | 4.850 | 4.850 | 976,100 |
| 2025-01-03 | 4.450 | 4.830 | 4.390 | 4.800 | 4.800 | 836,200 |
| 2025-01-02 | 4.270 | 4.570 | 4.250 | 4.430 | 4.430 | 834,200 |
| 2024-12-31 | 4.310 | 4.330 | 4.050 | 4.110 | 4.110 | 463,200 |
| 2024-12-30 | 4.200 | 4.260 | 4.000 | 4.160 | 4.160 | 758,000 |
| 2024-12-27 | 4.420 | 4.440 | 4.210 | 4.320 | 4.320 | 690,600 |
| 2024-12-24 | 4.530 | 4.530 | 4.320 | 4.530 | 4.530 | 749,300 |
| 2024-12-23 | 4.520 | 4.520 | 4.270 | 4.350 | 4.350 | 628,500 |
| 2024-12-20 | 4.500 | 4.630 | 4.390 | 4.450 | 4.450 | 779,400 |
| 2024-12-19 | 5.050 | 5.060 | 4.500 | 4.500 | 4.500 | 1,134,600 |
| 2024-12-18 | 5.380 | 5.580 | 4.870 | 4.980 | 4.980 | 1,428,500 |
| 2024-12-17 | 5.680 | 5.680 | 5.320 | 5.490 | 5.490 | 959,500 |
| 2024-12-16 | 5.600 | 5.900 | 5.420 | 5.570 | 5.570 | 1,919,700 |
| 2024-12-13 | 5.500 | 5.590 | 5.380 | 5.460 | 5.460 | 549,000 |
| 2024-12-12 | 5.750 | 6.000 | 5.460 | 5.480 | 5.480 | 1,230,900 |
| 2024-12-11 | 5.700 | 5.800 | 5.430 | 5.600 | 5.600 | 734,400 |
| 2024-12-10 | 5.860 | 5.860 | 5.500 | 5.590 | 5.590 | 594,300 |
| 2024-12-09 | 6.140 | 6.240 | 5.670 | 5.710 | 5.710 | 1,388,700 |
| 2024-12-06 | 5.890 | 6.350 | 5.890 | 6.140 | 6.140 | 2,108,000 |
| 2024-12-05 | 6.450 | 6.530 | 5.750 | 5.750 | 5.750 | 1,993,900 |
| 2024-12-04 | 5.750 | 6.170 | 5.710 | 6.090 | 6.090 | 1,585,500 |
| 2024-12-03 | 5.650 | 5.820 | 5.530 | 5.800 | 5.800 | 710,900 |
| 2024-12-02 | 5.820 | 5.930 | 5.580 | 5.730 | 5.730 | 815,000 |
| 2024-11-29 | 5.850 | 6.150 | 5.710 | 5.800 | 5.800 | 1,176,300 |
| 2024-11-28 | 5.740 | 5.740 | 5.620 | 5.700 | 5.700 | 286,600 |
| 2024-11-27 | 5.360 | 5.730 | 5.230 | 5.690 | 5.690 | 1,214,700 |
| 2024-11-26 | 5.400 | 5.560 | 5.140 | 5.200 | 5.200 | 916,200 |
| 2024-11-25 | 5.740 | 5.820 | 5.410 | 5.510 | 5.510 | 940,700 |
| 2024-11-22 | 5.500 | 5.870 | 5.350 | 5.740 | 5.740 | 1,258,700 |
| 2024-11-21 | 6.050 | 6.200 | 5.470 | 5.640 | 5.640 | 1,473,800 |
| 2024-11-20 | 6.190 | 6.400 | 5.740 | 5.780 | 5.780 | 1,259,800 |
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.