HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.010 | 3.010 | 2.800 | 2.830 | 2.830 | 2,175,280 |
| 2026-10-16 | 3.100 | 3.100 | 2.810 | 2.880 | 2.880 | 3,450,153 |
| 2026-10-15 | 3.060 | 3.170 | 2.910 | 3.140 | 3.140 | 3,099,500 |
| 2026-10-14 | 3.300 | 3.320 | 3.160 | 3.180 | 3.180 | 2,646,800 |
| 2026-10-13 | 3.360 | 3.410 | 3.300 | 3.380 | 3.380 | 3,186,100 |
| 2026-10-09 | 3.730 | 3.730 | 3.520 | 3.580 | 3.580 | 2,531,400 |
| 2026-10-08 | 3.850 | 3.860 | 3.560 | 3.650 | 3.650 | 3,571,300 |
| 2026-10-07 | 4.020 | 4.060 | 3.880 | 3.930 | 3.930 | 2,967,900 |
| 2026-10-06 | 4.160 | 4.260 | 4.100 | 4.140 | 4.140 | 1,809,200 |
| 2026-10-05 | 4.300 | 4.310 | 4.060 | 4.110 | 4.110 | 1,749,700 |
| 2026-10-02 | 4.260 | 4.410 | 4.140 | 4.230 | 4.230 | 1,884,600 |
| 2026-10-01 | 4.210 | 4.230 | 4.030 | 4.160 | 4.160 | 1,642,300 |
| 2026-09-30 | 4.350 | 4.350 | 4.170 | 4.180 | 4.180 | 1,220,600 |
| 2026-09-29 | 4.390 | 4.390 | 4.250 | 4.250 | 4.250 | 1,485,500 |
| 2026-09-28 | 4.400 | 4.450 | 4.240 | 4.310 | 4.310 | 1,571,700 |
| 2026-09-25 | 4.700 | 4.700 | 4.355 | 4.460 | 4.460 | 1,996,000 |
| 2026-09-24 | 4.640 | 4.780 | 4.530 | 4.660 | 4.660 | 1,589,600 |
| 2026-09-23 | 4.930 | 4.960 | 4.750 | 4.760 | 4.760 | 2,070,000 |
| 2026-09-22 | 4.850 | 5.070 | 4.850 | 4.980 | 4.980 | 2,525,800 |
| 2026-09-21 | 5.000 | 5.020 | 4.870 | 4.910 | 4.910 | 3,174,800 |
| 2026-09-18 | 4.440 | 4.790 | 4.410 | 4.790 | 4.790 | 4,066,500 |
| 2026-09-17 | 4.240 | 4.395 | 4.090 | 4.350 | 4.350 | 2,678,500 |
| 2026-09-16 | 4.090 | 4.150 | 4.020 | 4.100 | 4.100 | 1,812,600 |
| 2026-09-15 | 4.100 | 4.130 | 4.010 | 4.040 | 4.040 | 1,756,000 |
| 2026-09-14 | 4.070 | 4.215 | 4.010 | 4.200 | 4.200 | 1,704,400 |
| 2026-09-11 | 4.250 | 4.360 | 4.195 | 4.200 | 4.200 | 1,463,100 |
| 2026-09-10 | 4.130 | 4.265 | 4.070 | 4.150 | 4.150 | 1,016,400 |
| 2026-09-09 | 4.350 | 4.410 | 4.240 | 4.310 | 4.310 | 1,399,200 |
| 2026-09-08 | 4.260 | 4.470 | 4.260 | 4.340 | 4.340 | 2,705,500 |
| 2026-09-04 | 4.110 | 4.290 | 4.100 | 4.270 | 4.270 | 2,306,100 |
| 2026-09-03 | 3.800 | 4.265 | 3.750 | 4.220 | 4.220 | 6,122,900 |
| 2026-09-02 | 3.650 | 3.760 | 3.610 | 3.740 | 3.740 | 1,240,900 |
| 2026-09-01 | 3.750 | 3.770 | 3.650 | 3.690 | 3.690 | 1,990,900 |
| 2026-08-31 | 3.830 | 3.860 | 3.730 | 3.860 | 3.860 | 1,796,700 |
| 2026-08-28 | 4.180 | 4.180 | 3.830 | 3.860 | 3.860 | 4,139,600 |
| 2026-08-27 | 4.080 | 4.330 | 4.020 | 4.230 | 4.230 | 3,050,300 |
| 2026-08-26 | 4.100 | 4.130 | 3.960 | 4.000 | 4.000 | 2,412,400 |
| 2026-08-25 | 3.980 | 4.220 | 3.940 | 4.200 | 4.200 | 2,821,100 |
| 2026-08-24 | 4.120 | 4.200 | 3.960 | 3.970 | 3.970 | 2,307,500 |
| 2026-08-21 | 4.410 | 4.540 | 4.070 | 4.150 | 4.150 | 4,294,100 |
| 2026-08-20 | 4.050 | 4.370 | 3.980 | 4.310 | 4.310 | 5,172,700 |
| 2026-08-19 | 3.880 | 4.040 | 3.660 | 3.880 | 3.880 | 4,552,500 |
| 2026-08-18 | 4.120 | 4.350 | 3.850 | 3.850 | 3.850 | 4,389,000 |
| 2026-08-17 | 4.140 | 4.380 | 3.940 | 4.240 | 4.240 | 7,013,000 |
| 2026-08-14 | 3.590 | 3.770 | 3.530 | 3.720 | 3.720 | 2,340,400 |
| 2026-08-13 | 3.770 | 3.940 | 3.560 | 3.610 | 3.610 | 3,077,600 |
| 2026-08-12 | 3.810 | 3.895 | 3.710 | 3.810 | 3.810 | 2,487,100 |
| 2026-08-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,505,600 |
| 2026-08-10 | 3.950 | 3.950 | 3.630 | 3.660 | 3.660 | 2,274,100 |
| 2026-08-07 | 3.950 | 3.980 | 3.800 | 3.980 | 3.980 | 1,157,400 |
| 2026-08-06 | 3.900 | 4.000 | 3.820 | 3.900 | 3.900 | 1,220,900 |
| 2026-08-05 | 4.060 | 4.185 | 3.910 | 3.980 | 3.980 | 2,828,400 |
| 2026-08-04 | 4.090 | 4.190 | 4.030 | 4.100 | 4.100 | 1,387,900 |
| 2026-07-31 | 4.290 | 4.330 | 3.950 | 3.980 | 3.980 | 2,465,400 |
| 2026-07-30 | 3.780 | 4.290 | 3.760 | 4.210 | 4.210 | 3,768,300 |
| 2026-07-29 | 3.970 | 3.980 | 3.550 | 3.550 | 3.550 | 2,982,000 |
| 2026-07-28 | 4.050 | 4.060 | 3.830 | 4.030 | 4.030 | 1,973,000 |
| 2026-07-27 | 4.300 | 4.320 | 4.080 | 4.170 | 4.170 | 1,741,200 |
| 2026-07-24 | 4.460 | 4.470 | 4.180 | 4.180 | 4.180 | 1,300,900 |
| 2026-07-23 | 4.400 | 4.630 | 4.390 | 4.500 | 4.500 | 1,657,700 |
Page 1 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.