HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.100 | 6.160 | 5.900 | 6.000 | 6.000 | 937,100 |
| 2024-11-18 | 6.280 | 6.520 | 5.880 | 6.000 | 6.000 | 958,700 |
| 2024-11-15 | 6.080 | 6.280 | 5.940 | 6.230 | 6.230 | 790,000 |
| 2024-11-14 | 6.750 | 6.840 | 5.950 | 6.030 | 6.030 | 1,129,600 |
| 2024-11-13 | 7.350 | 7.750 | 6.490 | 6.570 | 6.570 | 2,259,400 |
| 2024-11-12 | 7.040 | 7.370 | 6.900 | 7.350 | 7.350 | 1,483,400 |
| 2024-11-11 | 7.000 | 7.590 | 6.880 | 7.350 | 7.350 | 2,613,000 |
| 2024-11-08 | 6.340 | 6.580 | 6.140 | 6.390 | 6.390 | 2,444,200 |
| 2024-11-07 | 5.520 | 6.340 | 5.520 | 6.280 | 6.280 | 1,922,700 |
| 2024-11-06 | 5.900 | 5.900 | 5.440 | 5.670 | 5.670 | 1,665,700 |
| 2024-11-05 | 4.860 | 5.170 | 4.810 | 5.060 | 5.060 | 845,100 |
| 2024-11-04 | 4.900 | 4.900 | 4.700 | 4.740 | 4.740 | 538,100 |
| 2024-11-01 | 5.280 | 5.360 | 4.890 | 4.960 | 4.960 | 655,600 |
| 2024-10-31 | 5.800 | 5.900 | 5.100 | 5.110 | 5.110 | 1,165,400 |
| 2024-10-30 | 5.750 | 6.180 | 5.640 | 5.930 | 5.930 | 1,331,400 |
| 2024-10-29 | 5.950 | 6.130 | 5.810 | 5.880 | 5.880 | 1,283,800 |
| 2024-10-28 | 5.260 | 5.710 | 5.210 | 5.700 | 5.700 | 985,900 |
| 2024-10-25 | 5.280 | 5.370 | 5.020 | 5.020 | 5.020 | 587,200 |
| 2024-10-24 | 5.170 | 5.350 | 5.020 | 5.230 | 5.230 | 841,800 |
| 2024-10-23 | 5.210 | 5.270 | 4.890 | 4.970 | 4.970 | 783,200 |
| 2024-10-22 | 5.100 | 5.370 | 5.100 | 5.340 | 5.340 | 578,000 |
| 2024-10-21 | 5.150 | 5.320 | 4.880 | 5.240 | 5.240 | 910,700 |
| 2024-10-18 | 4.700 | 5.270 | 4.650 | 5.210 | 5.210 | 1,259,500 |
| 2024-10-17 | 4.720 | 4.720 | 4.530 | 4.550 | 4.550 | 558,400 |
| 2024-10-16 | 4.700 | 4.800 | 4.580 | 4.770 | 4.770 | 618,600 |
| 2024-10-15 | 4.460 | 4.700 | 4.430 | 4.600 | 4.600 | 936,300 |
| 2024-10-11 | 4.100 | 4.340 | 4.080 | 4.340 | 4.340 | 740,800 |
| 2024-10-10 | 4.030 | 4.060 | 3.920 | 4.060 | 4.060 | 378,600 |
| 2024-10-09 | 4.110 | 4.130 | 3.970 | 3.990 | 3.990 | 543,800 |
| 2024-10-08 | 4.160 | 4.230 | 4.070 | 4.100 | 4.100 | 485,000 |
| 2024-10-07 | 4.330 | 4.470 | 4.140 | 4.190 | 4.190 | 701,200 |
| 2024-10-04 | 4.300 | 4.390 | 4.200 | 4.270 | 4.270 | 612,200 |
| 2024-10-03 | 4.100 | 4.210 | 4.070 | 4.200 | 4.200 | 202,100 |
| 2024-10-02 | 4.000 | 4.260 | 3.930 | 4.180 | 4.180 | 592,200 |
| 2024-10-01 | 4.340 | 4.340 | 3.990 | 4.000 | 4.000 | 836,500 |
| 2024-09-30 | 4.320 | 4.390 | 4.240 | 4.320 | 4.320 | 392,700 |
| 2024-09-27 | 4.650 | 4.700 | 4.500 | 4.500 | 4.500 | 370,400 |
| 2024-09-26 | 4.540 | 4.730 | 4.480 | 4.600 | 4.600 | 735,000 |
| 2024-09-25 | 4.490 | 4.590 | 4.360 | 4.370 | 4.370 | 326,700 |
| 2024-09-24 | 4.250 | 4.580 | 4.220 | 4.580 | 4.580 | 645,900 |
| 2024-09-23 | 4.270 | 4.350 | 4.200 | 4.240 | 4.240 | 337,900 |
| 2024-09-20 | 4.250 | 4.390 | 4.050 | 4.390 | 4.390 | 1,012,600 |
| 2024-09-19 | 4.300 | 4.390 | 4.200 | 4.220 | 4.220 | 661,200 |
| 2024-09-18 | 4.170 | 4.370 | 4.060 | 4.060 | 4.060 | 570,400 |
| 2024-09-17 | 4.090 | 4.230 | 4.030 | 4.130 | 4.130 | 402,900 |
| 2024-09-16 | 4.130 | 4.130 | 3.920 | 4.020 | 4.020 | 495,300 |
| 2024-09-13 | 4.160 | 4.270 | 4.090 | 4.180 | 4.180 | 438,300 |
| 2024-09-12 | 4.080 | 4.180 | 3.970 | 4.080 | 4.080 | 438,400 |
| 2024-09-11 | 3.960 | 4.150 | 3.730 | 4.080 | 4.080 | 555,400 |
| 2024-09-10 | 3.810 | 3.980 | 3.700 | 3.970 | 3.970 | 295,400 |
| 2024-09-09 | 3.690 | 3.800 | 3.610 | 3.790 | 3.790 | 431,900 |
| 2024-09-06 | 3.890 | 3.890 | 3.490 | 3.530 | 3.530 | 628,000 |
| 2024-09-05 | 3.880 | 3.880 | 3.680 | 3.720 | 3.720 | 503,000 |
| 2024-09-04 | 3.800 | 4.010 | 3.740 | 3.820 | 3.820 | 559,400 |
| 2024-09-03 | 4.280 | 4.280 | 3.800 | 3.820 | 3.820 | 737,900 |
| 2024-08-30 | 4.320 | 4.380 | 4.180 | 4.240 | 4.240 | 259,300 |
| 2024-08-29 | 4.280 | 4.520 | 4.270 | 4.310 | 4.310 | 387,500 |
| 2024-08-28 | 4.400 | 4.450 | 4.140 | 4.180 | 4.180 | 452,400 |
| 2024-08-27 | 4.790 | 4.790 | 4.390 | 4.530 | 4.530 | 653,700 |
| 2024-08-26 | 4.850 | 4.950 | 4.650 | 4.790 | 4.790 | 609,300 |
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.