Hut 8 Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 11.450 | 12.120 | 11.040 | 12.120 | 12.120 | 1,130,600 |
| 2024-02-29 | 11.950 | 12.260 | 11.030 | 11.540 | 11.540 | 1,930,600 |
| 2024-02-28 | 13.220 | 13.400 | 11.700 | 11.850 | 11.850 | 2,426,200 |
| 2024-02-27 | 13.500 | 13.690 | 12.250 | 12.560 | 12.560 | 2,004,300 |
| 2024-02-26 | 10.480 | 12.610 | 10.480 | 12.450 | 12.450 | 1,844,400 |
| 2024-02-23 | 10.780 | 10.980 | 10.270 | 10.560 | 10.560 | 1,134,800 |
| 2024-02-22 | 11.840 | 12.050 | 11.030 | 11.150 | 11.150 | 1,318,200 |
| 2024-02-21 | 11.970 | 12.440 | 11.700 | 11.790 | 11.790 | 1,069,600 |
| 2024-02-20 | 13.610 | 13.900 | 12.070 | 12.800 | 12.800 | 1,557,600 |
| 2024-02-16 | 13.480 | 14.160 | 13.040 | 13.610 | 13.610 | 2,275,500 |
| 2024-02-15 | 14.540 | 14.740 | 13.040 | 13.430 | 13.430 | 2,527,700 |
| 2024-02-14 | 13.000 | 13.840 | 12.750 | 13.810 | 13.810 | 2,279,100 |
| 2024-02-13 | 11.370 | 12.050 | 11.020 | 11.570 | 11.570 | 1,622,500 |
| 2024-02-12 | 11.350 | 12.720 | 11.270 | 12.200 | 12.200 | 2,469,500 |
| 2024-02-09 | 10.850 | 11.520 | 10.660 | 11.270 | 11.270 | 1,746,100 |
| 2024-02-08 | 9.420 | 10.160 | 9.250 | 10.050 | 10.050 | 1,624,400 |
| 2024-02-07 | 9.110 | 9.250 | 8.520 | 9.110 | 9.110 | 1,230,900 |
| 2024-02-06 | 9.190 | 9.570 | 9.070 | 9.260 | 9.260 | 604,200 |
| 2024-02-05 | 9.770 | 9.850 | 9.120 | 9.330 | 9.330 | 737,800 |
| 2024-02-02 | 9.760 | 10.130 | 9.640 | 9.780 | 9.780 | 579,400 |
| 2024-02-01 | 9.950 | 10.360 | 9.630 | 9.970 | 9.970 | 996,400 |
| 2024-01-31 | 10.130 | 10.660 | 9.880 | 10.050 | 10.050 | 960,400 |
| 2024-01-30 | 11.140 | 11.200 | 10.170 | 10.490 | 10.490 | 1,399,600 |
| 2024-01-29 | 11.400 | 12.220 | 10.900 | 11.300 | 11.300 | 2,166,000 |
| 2024-01-26 | 10.790 | 11.360 | 10.370 | 11.360 | 11.360 | 2,683,100 |
| 2024-01-25 | 8.530 | 10.410 | 8.410 | 10.040 | 10.040 | 2,391,300 |
| 2024-01-24 | 8.860 | 9.240 | 8.460 | 8.540 | 8.540 | 1,224,000 |
| 2024-01-23 | 8.850 | 9.120 | 8.500 | 8.530 | 8.530 | 1,043,300 |
| 2024-01-22 | 8.880 | 9.600 | 8.500 | 9.030 | 9.030 | 1,160,000 |
| 2024-01-19 | 9.410 | 9.480 | 8.350 | 9.240 | 9.240 | 2,451,000 |
| 2024-01-18 | 12.580 | 12.760 | 9.270 | 9.610 | 9.610 | 3,405,300 |
| 2024-01-17 | 12.660 | 13.340 | 12.440 | 12.560 | 12.560 | 824,700 |
| 2024-01-16 | 13.060 | 13.220 | 12.370 | 12.990 | 12.990 | 1,155,800 |
| 2024-01-15 | 13.120 | 13.450 | 12.710 | 13.430 | 13.430 | 343,000 |
| 2024-01-12 | 14.500 | 14.650 | 13.070 | 13.280 | 13.280 | 1,488,300 |
| 2024-01-11 | 17.900 | 18.110 | 14.820 | 15.060 | 15.060 | 2,374,800 |
| 2024-01-10 | 15.250 | 16.960 | 14.890 | 16.210 | 16.210 | 1,437,600 |
| 2024-01-09 | 16.000 | 16.440 | 15.420 | 15.750 | 15.750 | 797,600 |
| 2024-01-08 | 16.260 | 16.800 | 14.800 | 16.010 | 16.010 | 1,647,900 |
| 2024-01-05 | 16.550 | 16.800 | 15.500 | 15.880 | 15.880 | 1,300,400 |
| 2024-01-04 | 16.620 | 17.490 | 16.300 | 16.740 | 16.740 | 1,141,000 |
| 2024-01-03 | 15.560 | 17.170 | 15.410 | 16.470 | 16.470 | 1,567,200 |
| 2024-01-02 | 20.000 | 20.060 | 16.600 | 16.800 | 16.800 | 2,075,900 |
| 2023-12-29 | 21.840 | 22.110 | 16.950 | 17.680 | 17.680 | 3,207,300 |
| 2023-12-28 | 22.690 | 22.690 | 20.500 | 21.270 | 21.270 | 1,887,300 |
| 2023-12-27 | 21.000 | 24.330 | 20.860 | 23.930 | 23.930 | 2,520,500 |
| 2023-12-22 | 17.490 | 20.210 | 16.850 | 19.660 | 19.660 | 2,458,900 |
| 2023-12-21 | 16.690 | 17.460 | 16.340 | 17.390 | 17.390 | 1,922,500 |
| 2023-12-20 | 17.350 | 17.710 | 15.900 | 16.260 | 16.260 | 2,237,600 |
| 2023-12-19 | 16.990 | 18.230 | 15.950 | 16.110 | 16.110 | 2,778,000 |
| 2023-12-18 | 13.900 | 16.670 | 13.850 | 16.240 | 16.240 | 2,026,400 |
| 2023-12-15 | 13.000 | 14.220 | 12.920 | 14.020 | 14.020 | 1,686,500 |
| 2023-12-14 | 12.100 | 13.180 | 11.800 | 12.890 | 12.890 | 1,231,300 |
| 2023-12-13 | 11.370 | 12.140 | 10.860 | 12.040 | 12.040 | 1,052,600 |
| 2023-12-12 | 12.140 | 12.280 | 11.330 | 11.450 | 11.450 | 769,700 |
| 2023-12-11 | 13.000 | 13.060 | 11.630 | 11.950 | 11.950 | 1,211,700 |
| 2023-12-08 | 12.830 | 14.050 | 12.800 | 13.910 | 13.910 | 2,151,800 |
| 2023-12-07 | 13.340 | 13.670 | 12.600 | 12.810 | 12.810 | 1,692,400 |
| 2023-12-06 | 16.000 | 16.040 | 13.620 | 13.750 | 13.750 | 1,783,400 |
| 2023-12-05 | 14.210 | 17.200 | 13.900 | 15.530 | 15.530 | 2,512,900 |
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.