Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.690	13.010	12.300	12.610	12.610	1,239,000
2024-05-27	12.700	13.100	12.660	13.070	13.070	326,900
2024-05-24	12.210	12.910	12.040	12.720	12.720	756,200
2024-05-23	13.710	13.710	12.170	12.180	12.180	1,288,700
2024-05-22	13.110	14.490	13.020	13.510	13.510	1,647,500
2024-05-21	13.280	13.610	13.060	13.220	13.220	1,452,100
2024-05-17	12.240	12.980	11.970	12.450	12.450	1,178,900
2024-05-16	11.900	12.380	11.700	12.150	12.150	1,496,300
2024-05-15	11.350	12.310	11.050	11.980	11.980	2,026,300
2024-05-14	10.580	11.020	10.530	10.650	10.650	795,400
2024-05-13	11.200	11.380	10.740	10.780	10.780	981,800
2024-05-10	11.280	11.430	10.790	10.960	10.960	1,041,000
2024-05-09	11.050	11.330	10.820	11.160	11.160	856,100
2024-05-08	11.000	11.280	10.680	11.280	11.280	853,500
2024-05-07	11.980	12.140	11.260	11.260	11.260	737,800
2024-05-06	11.550	12.400	11.550	12.100	12.100	812,000
2024-05-03	11.470	11.770	11.250	11.360	11.360	791,000
2024-05-02	11.260	11.430	10.970	11.200	11.200	884,500
2024-05-01	10.690	11.590	10.570	11.020	11.020	1,184,700
2024-04-30	11.130	11.280	10.810	10.830	10.830	697,000
2024-04-29	11.820	11.900	11.260	11.410	11.410	778,700
2024-04-26	12.150	12.400	11.880	12.020	12.020	686,700
2024-04-25	11.810	12.220	11.580	12.080	12.080	713,700
2024-04-24	13.050	13.470	12.300	12.310	12.310	1,358,500
2024-04-23	12.410	13.400	12.230	13.170	13.170	1,424,600
2024-04-22	11.470	12.830	11.230	12.630	12.630	1,711,500
2024-04-19	10.930	11.250	10.730	11.090	11.090	832,300
2024-04-18	10.300	11.180	10.160	10.840	10.840	783,500
2024-04-17	10.040	10.550	9.950	10.270	10.270	803,500
2024-04-16	9.850	10.125	9.620	10.010	10.010	768,700
2024-04-15	10.540	10.730	9.950	10.010	10.010	713,600
2024-04-12	10.960	11.050	10.400	10.650	10.650	681,300
2024-04-11	11.790	11.790	10.910	11.080	11.080	696,000
2024-04-10	11.190	11.830	11.190	11.640	11.640	636,900
2024-04-09	12.030	12.160	11.520	11.710	11.710	676,800
2024-04-08	13.050	13.300	12.140	12.200	12.200	1,285,200
2024-04-05	12.650	12.690	11.860	12.200	12.200	1,007,200
2024-04-04	13.480	14.180	13.020	13.130	13.130	1,418,200
2024-04-03	12.730	13.390	12.600	13.120	13.120	935,200
2024-04-02	13.580	13.580	12.400	12.710	12.710	1,403,300
2024-04-01	14.800	15.860	14.270	14.680	14.680	1,289,600
2024-03-28	13.490	16.460	13.450	14.960	14.960	3,447,900
2024-03-27	13.610	13.820	12.970	13.410	13.410	1,097,600
2024-03-26	12.750	13.820	12.360	13.440	13.440	1,578,800
2024-03-25	12.010	13.010	11.970	12.790	12.790	2,133,700
2024-03-22	11.790	12.120	11.700	11.860	11.860	907,900
2024-03-21	12.470	12.700	11.830	12.030	12.030	1,393,700
2024-03-20	10.980	12.265	10.970	12.250	12.250	2,192,900
2024-03-19	10.180	10.930	9.830	10.930	10.930	1,606,500
2024-03-18	10.590	10.810	9.940	10.530	10.530	1,148,900
2024-03-15	9.500	10.250	9.430	10.120	10.120	1,366,100
2024-03-14	10.300	10.400	9.680	9.780	9.780	956,500
2024-03-13	9.600	10.440	9.530	10.420	10.420	1,023,200
2024-03-12	9.570	9.740	9.150	9.620	9.620	954,200
2024-03-11	10.950	10.950	9.540	9.550	9.550	1,691,700
2024-03-08	10.430	11.260	10.200	10.700	10.700	1,618,500
2024-03-07	10.540	10.650	10.060	10.360	10.360	701,500
2024-03-06	10.480	10.920	9.990	10.640	10.640	1,117,600
2024-03-05	11.260	11.500	10.160	10.210	10.210	1,477,600
2024-03-04	12.470	12.800	11.180	11.360	11.360	1,749,000

← NewerPage 11 of 21 · 1,258 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.