Hut 8 Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.420 | 16.550 | 15.500 | 15.570 | 15.570 | 929,100 |
| 2024-08-21 | 15.960 | 16.600 | 15.490 | 16.600 | 16.600 | 779,400 |
| 2024-08-20 | 17.090 | 17.400 | 15.630 | 15.770 | 15.770 | 1,168,200 |
| 2024-08-19 | 15.850 | 16.900 | 15.380 | 16.670 | 16.670 | 1,130,700 |
| 2024-08-16 | 15.980 | 16.400 | 15.310 | 15.790 | 15.790 | 899,800 |
| 2024-08-15 | 15.210 | 16.740 | 15.210 | 16.000 | 16.000 | 1,196,400 |
| 2024-08-14 | 15.440 | 16.100 | 15.050 | 15.060 | 15.060 | 837,400 |
| 2024-08-13 | 15.690 | 15.990 | 14.750 | 15.000 | 15.000 | 919,700 |
| 2024-08-12 | 16.000 | 16.450 | 15.560 | 15.670 | 15.670 | 869,000 |
| 2024-08-09 | 16.820 | 16.940 | 16.090 | 16.350 | 16.350 | 947,100 |
| 2024-08-08 | 16.090 | 17.040 | 15.500 | 17.020 | 17.020 | 1,383,200 |
| 2024-08-07 | 17.580 | 17.660 | 15.270 | 15.330 | 15.330 | 814,500 |
| 2024-08-06 | 16.750 | 17.390 | 15.650 | 16.950 | 16.950 | 1,047,200 |
| 2024-08-02 | 18.490 | 18.940 | 16.910 | 17.200 | 17.200 | 1,269,400 |
| 2024-08-01 | 20.240 | 20.890 | 18.630 | 19.280 | 19.280 | 1,195,600 |
| 2024-07-31 | 20.060 | 21.170 | 20.000 | 20.250 | 20.250 | 1,294,900 |
| 2024-07-30 | 20.600 | 20.860 | 19.220 | 19.320 | 19.320 | 1,010,200 |
| 2024-07-29 | 21.940 | 22.800 | 19.990 | 20.520 | 20.520 | 1,278,700 |
| 2024-07-26 | 22.470 | 22.800 | 20.770 | 20.980 | 20.980 | 1,114,300 |
| 2024-07-25 | 23.950 | 24.050 | 20.380 | 20.450 | 20.450 | 1,387,700 |
| 2024-07-24 | 27.360 | 28.790 | 24.610 | 24.880 | 24.880 | 2,353,900 |
| 2024-07-23 | 27.320 | 28.400 | 26.750 | 27.410 | 27.410 | 1,317,300 |
| 2024-07-22 | 27.210 | 28.210 | 25.750 | 27.840 | 27.840 | 1,605,900 |
| 2024-07-19 | 24.930 | 27.520 | 24.350 | 26.760 | 26.760 | 1,689,500 |
| 2024-07-18 | 27.240 | 27.520 | 24.610 | 24.880 | 24.880 | 1,135,400 |
| 2024-07-17 | 27.900 | 28.800 | 26.760 | 27.020 | 27.020 | 1,396,200 |
| 2024-07-16 | 27.340 | 28.870 | 26.700 | 28.600 | 28.600 | 2,263,600 |
| 2024-07-15 | 24.700 | 28.220 | 24.550 | 27.250 | 27.250 | 3,188,100 |
| 2024-07-12 | 20.710 | 23.140 | 19.790 | 23.090 | 23.090 | 2,229,000 |
| 2024-07-11 | 21.070 | 22.740 | 20.270 | 20.330 | 20.330 | 1,562,000 |
| 2024-07-10 | 22.240 | 22.450 | 20.660 | 20.730 | 20.730 | 880,600 |
| 2024-07-09 | 24.040 | 24.490 | 21.720 | 21.850 | 21.850 | 1,415,400 |
| 2024-07-08 | 22.880 | 24.090 | 22.800 | 23.840 | 23.840 | 1,794,900 |
| 2024-07-05 | 20.000 | 22.600 | 19.780 | 22.440 | 22.440 | 1,834,500 |
| 2024-07-04 | 20.100 | 20.580 | 19.520 | 20.210 | 20.210 | 556,600 |
| 2024-07-03 | 20.980 | 22.100 | 20.850 | 21.530 | 21.530 | 1,055,600 |
| 2024-07-02 | 20.600 | 21.440 | 20.100 | 21.420 | 21.420 | 1,142,500 |
| 2024-06-28 | 21.170 | 21.690 | 20.160 | 20.460 | 20.460 | 1,196,000 |
| 2024-06-27 | 22.000 | 23.800 | 20.560 | 20.850 | 20.850 | 2,693,200 |
| 2024-06-26 | 19.870 | 21.200 | 19.870 | 20.990 | 20.990 | 1,988,800 |
| 2024-06-25 | 17.710 | 20.550 | 17.700 | 19.960 | 19.960 | 2,509,100 |
| 2024-06-24 | 16.500 | 18.000 | 16.250 | 17.080 | 17.080 | 2,169,600 |
| 2024-06-21 | 17.160 | 17.410 | 16.290 | 16.870 | 16.870 | 2,369,500 |
| 2024-06-20 | 16.690 | 18.470 | 16.650 | 17.810 | 17.810 | 2,768,400 |
| 2024-06-19 | 16.250 | 16.420 | 16.100 | 16.220 | 16.220 | 259,500 |
| 2024-06-18 | 16.340 | 16.830 | 15.800 | 16.430 | 16.430 | 1,725,100 |
| 2024-06-17 | 15.220 | 16.860 | 14.980 | 16.860 | 16.860 | 2,129,900 |
| 2024-06-14 | 15.920 | 16.380 | 15.220 | 15.480 | 15.480 | 1,705,300 |
| 2024-06-13 | 14.890 | 16.260 | 14.760 | 15.830 | 15.830 | 1,955,200 |
| 2024-06-12 | 14.000 | 16.100 | 14.000 | 15.030 | 15.030 | 3,469,800 |
| 2024-06-11 | 13.100 | 13.820 | 12.140 | 13.710 | 13.710 | 1,682,700 |
| 2024-06-10 | 13.350 | 13.850 | 13.120 | 13.580 | 13.580 | 863,100 |
| 2024-06-07 | 14.520 | 14.620 | 13.250 | 13.340 | 13.340 | 1,464,100 |
| 2024-06-06 | 13.680 | 14.820 | 13.640 | 14.350 | 14.350 | 2,057,900 |
| 2024-06-05 | 13.370 | 13.850 | 12.740 | 13.760 | 13.760 | 1,614,000 |
| 2024-06-04 | 12.160 | 13.410 | 12.160 | 13.080 | 13.080 | 1,771,700 |
| 2024-06-03 | 12.160 | 12.730 | 12.160 | 12.230 | 12.230 | 1,361,100 |
| 2024-05-31 | 12.390 | 12.540 | 11.650 | 11.840 | 11.840 | 2,279,600 |
| 2024-05-30 | 12.410 | 12.695 | 12.030 | 12.320 | 12.320 | 894,300 |
| 2024-05-29 | 12.310 | 12.630 | 12.110 | 12.260 | 12.260 | 644,900 |
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.