Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.210	16.300	13.450	14.300	14.300	1,512,000
2023-12-01	13.000	15.550	13.000	15.450	15.450	1,317,020
2023-11-30	13.450	13.500	12.875	13.000	13.000	585,700
2023-11-29	14.000	14.350	13.300	13.450	13.450	762,020
2023-11-28	13.000	14.150	12.950	13.850	13.850	736,040
2023-11-27	12.750	13.500	12.700	13.000	13.000	355,860
2023-11-24	13.050	13.450	12.850	13.150	13.150	401,080
2023-11-23	12.900	13.100	12.750	12.800	12.800	123,240
2023-11-22	13.000	13.250	12.550	13.200	13.200	417,580
2023-11-21	13.300	13.300	12.650	13.050	13.050	674,300
2023-11-20	13.450	13.800	13.250	13.600	13.600	430,500
2023-11-17	12.900	13.150	12.700	13.050	13.050	249,300
2023-11-16	13.150	13.375	12.625	12.850	12.850	637,460
2023-11-15	12.950	13.950	12.050	13.650	13.650	1,024,480
2023-11-14	13.000	13.850	12.025	12.400	12.400	800,240
2023-11-13	14.650	14.650	13.800	13.950	13.950	484,780
2023-11-10	15.600	15.750	14.850	14.900	14.900	907,440
2023-11-09	16.550	17.900	15.250	15.500	15.500	1,679,340
2023-11-08	16.000	16.000	15.250	15.550	15.550	418,480
2023-11-07	15.550	16.200	15.050	16.200	16.200	492,860
2023-11-06	16.250	16.700	15.175	15.650	15.650	543,480
2023-11-03	15.950	16.600	15.850	16.100	16.100	604,980
2023-11-02	15.700	16.550	15.550	16.300	16.300	731,340
2023-11-01	15.350	15.400	14.700	15.250	15.250	572,280
2023-10-31	14.600	15.225	14.150	15.000	15.000	397,700
2023-10-30	15.200	15.850	14.300	14.800	14.800	712,360
2023-10-27	15.300	15.700	14.575	14.650	14.650	542,420
2023-10-26	15.700	16.150	14.850	15.200	15.200	893,080
2023-10-25	16.150	16.950	15.550	15.950	15.950	1,097,300
2023-10-24	16.250	16.450	15.100	15.750	15.750	1,731,860
2023-10-23	13.300	14.700	12.750	14.300	14.300	920,680
2023-10-20	12.750	13.650	12.550	12.750	12.750	555,540
2023-10-19	12.350	12.750	12.150	12.300	12.300	304,760
2023-10-18	12.950	13.100	12.150	12.250	12.250	350,940
2023-10-17	12.500	13.400	12.450	13.150	13.150	414,260
2023-10-16	12.850	13.500	12.100	12.850	12.850	785,920
2023-10-13	12.550	12.600	11.650	11.750	11.750	368,480
2023-10-12	12.750	12.750	12.250	12.350	12.350	218,900
2023-10-11	13.500	13.550	12.600	12.800	12.800	282,340
2023-10-10	13.300	14.100	13.300	13.600	13.600	290,060
2023-10-06	12.600	13.875	12.550	13.850	13.850	292,940
2023-10-05	12.900	13.200	12.500	12.950	12.950	289,500
2023-10-04	12.850	12.950	12.300	12.950	12.950	297,300
2023-10-03	13.350	13.500	12.400	12.550	12.550	379,500
2023-10-02	14.150	15.200	13.500	13.750	13.750	695,860
2023-09-29	13.500	13.900	13.100	13.350	13.350	254,600
2023-09-28	12.900	13.850	12.600	13.400	13.400	536,960
2023-09-27	12.900	13.100	12.650	13.000	13.000	235,720
2023-09-26	13.000	13.175	12.500	12.650	12.650	172,600
2023-09-25	12.700	13.250	12.550	13.050	13.050	298,980
2023-09-22	13.350	13.600	12.750	12.800	12.800	236,020
2023-09-21	13.250	13.550	12.975	13.350	13.350	310,700
2023-09-20	14.000	14.150	13.500	13.550	13.550	233,520
2023-09-19	14.500	14.600	13.650	14.050	14.050	411,800
2023-09-18	14.900	15.300	14.350	14.550	14.550	519,880
2023-09-15	14.650	14.700	14.025	14.200	14.200	400,580
2023-09-14	14.800	15.300	14.450	14.700	14.700	480,200
2023-09-13	14.600	14.950	14.100	14.250	14.250	359,960
2023-09-12	15.200	15.900	14.400	14.600	14.600	676,600
2023-09-11	15.050	15.225	14.400	14.550	14.550	302,440

← NewerPage 13 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.