Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.650	13.650	12.550	12.600	12.600	1,130,640
2023-03-17	12.750	13.000	12.300	12.850	12.850	1,413,500
2023-03-16	11.300	12.000	11.100	11.800	11.800	746,660
2023-03-15	11.500	11.750	10.650	11.200	11.200	778,600
2023-03-14	11.900	12.650	11.100	11.450	11.450	1,833,500
2023-03-13	9.250	11.000	9.000	10.400	10.400	1,826,260
2023-03-10	8.850	9.200	8.400	8.750	8.750	828,320
2023-03-09	9.950	10.150	8.750	8.750	8.750	755,340
2023-03-08	10.250	10.550	10.000	10.150	10.150	584,320
2023-03-07	10.650	10.850	10.175	10.550	10.550	783,760
2023-03-06	10.850	11.350	10.575	10.700	10.700	695,100
2023-03-03	10.500	10.875	10.300	10.700	10.700	670,420
2023-03-02	10.850	11.150	10.550	11.100	11.100	481,560
2023-03-01	11.300	11.650	10.850	11.100	11.100	809,560
2023-02-28	11.350	11.750	11.100	11.150	11.150	1,441,840
2023-02-27	11.550	12.000	11.150	11.300	11.300	725,360
2023-02-24	11.650	11.850	10.800	11.000	11.000	821,120
2023-02-23	12.450	12.500	11.700	12.100	12.100	539,380
2023-02-22	12.300	12.650	11.600	12.150	12.150	739,820
2023-02-21	13.000	13.550	12.450	12.450	12.450	739,420
2023-02-17	12.900	13.800	12.650	13.600	13.600	1,186,420
2023-02-16	13.600	14.750	13.000	13.200	13.200	1,871,800
2023-02-15	12.250	13.700	12.050	13.700	13.700	1,434,840
2023-02-14	10.750	12.000	10.450	11.900	11.900	1,188,420
2023-02-13	11.000	11.100	10.550	10.850	10.850	722,020
2023-02-10	12.000	12.100	11.000	11.100	11.100	919,980
2023-02-09	14.500	14.500	12.050	12.350	12.350	1,317,440
2023-02-08	14.450	15.250	14.000	14.450	14.450	979,260
2023-02-07	16.750	16.750	14.200	14.550	14.550	1,809,780
2023-02-06	14.400	16.700	14.300	15.950	15.950	1,601,680
2023-02-03	15.100	16.100	14.600	14.850	14.850	1,418,920
2023-02-02	15.000	16.900	14.850	16.000	16.000	2,172,600
2023-02-01	12.900	14.650	12.350	14.400	14.400	1,391,500
2023-01-31	12.400	13.125	12.350	12.900	12.900	1,061,940
2023-01-30	12.700	13.350	12.150	12.150	12.150	860,220
2023-01-27	12.400	13.600	12.050	12.900	12.900	1,168,280
2023-01-26	13.250	13.500	12.500	12.500	12.500	767,140
2023-01-25	12.400	12.900	11.350	12.500	12.500	1,408,140
2023-01-24	12.900	13.700	12.800	13.250	13.250	953,900
2023-01-23	13.000	14.150	12.550	13.300	13.300	1,531,960
2023-01-20	11.100	12.850	10.600	12.700	12.700	1,577,220
2023-01-19	9.650	11.300	9.600	11.100	11.100	1,032,560
2023-01-18	12.650	12.700	10.050	10.050	10.050	1,306,920
2023-01-17	12.550	12.625	11.350	12.250	12.250	1,068,780
2023-01-16	11.450	12.900	11.450	12.550	12.550	1,117,180
2023-01-13	9.500	10.650	9.150	10.600	10.600	1,343,140
2023-01-12	8.450	9.625	7.725	9.500	9.500	1,390,420
2023-01-11	8.000	8.400	7.550	7.750	7.750	685,680
2023-01-10	7.350	7.950	6.900	7.950	7.950	563,340
2023-01-09	6.450	7.600	6.450	7.200	7.200	719,780
2023-01-06	6.300	6.325	5.850	6.150	6.150	332,660
2023-01-05	6.300	6.400	6.050	6.250	6.250	251,200
2023-01-04	5.800	6.500	5.650	6.500	6.500	476,720
2023-01-03	5.850	6.150	5.550	5.650	5.650	242,240
2022-12-30	5.600	5.800	5.475	5.800	5.800	196,080
2022-12-29	5.550	5.800	5.450	5.750	5.750	204,480
2022-12-28	5.600	5.650	5.400	5.500	5.500	225,400
2022-12-23	5.850	6.000	5.750	5.850	5.850	121,780
2022-12-22	6.050	6.050	5.800	5.900	5.900	172,680
2022-12-21	6.000	6.225	5.975	6.100	6.100	251,160

← NewerPage 16 of 21 · 1,259 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.