Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.900	6.300	5.900	5.950	5.950	216,660
2022-12-19	6.350	6.400	5.800	5.950	5.950	326,040
2022-12-16	6.300	6.600	6.250	6.250	6.250	464,020
2022-12-15	6.800	6.800	6.450	6.550	6.550	342,540
2022-12-14	6.950	7.250	6.850	7.000	7.000	392,860
2022-12-13	7.350	7.650	6.825	6.950	6.950	606,300
2022-12-12	6.750	6.900	6.600	6.800	6.800	306,140
2022-12-09	7.200	7.250	6.800	6.800	6.800	335,100
2022-12-08	7.350	7.450	7.050	7.250	7.250	438,460
2022-12-07	7.500	7.600	7.100	7.250	7.250	336,740
2022-12-06	7.800	7.800	7.350	7.600	7.600	308,860
2022-12-05	8.500	8.550	7.650	7.750	7.750	507,840
2022-12-02	7.750	8.350	7.650	8.350	8.350	382,500
2022-12-01	8.100	8.350	7.800	8.050	8.050	455,260
2022-11-30	7.700	8.100	7.400	8.050	8.050	564,740
2022-11-29	7.550	7.750	7.450	7.550	7.550	215,420
2022-11-28	7.700	8.000	7.300	7.450	7.450	367,180
2022-11-25	8.100	8.150	7.800	7.900	7.900	201,560
2022-11-24	8.300	8.300	8.050	8.200	8.200	133,080
2022-11-23	7.850	8.250	7.750	8.100	8.100	433,080
2022-11-22	7.700	7.800	7.300	7.800	7.800	555,540
2022-11-21	7.900	8.050	7.300	7.550	7.550	461,560
2022-11-18	8.800	8.850	8.050	8.150	8.150	333,540
2022-11-17	8.500	8.650	7.950	8.550	8.550	676,420
2022-11-16	9.400	9.400	8.650	8.800	8.800	501,740
2022-11-15	9.950	10.200	9.350	9.600	9.600	678,460
2022-11-14	10.400	10.400	9.600	9.600	9.600	599,600
2022-11-11	11.250	11.250	9.800	10.600	10.600	1,440,000
2022-11-10	12.750	12.850	11.550	11.600	11.600	1,000,620
2022-11-09	12.500	12.950	11.600	11.700	11.700	894,500
2022-11-08	14.250	14.250	12.250	13.050	13.050	1,512,380
2022-11-07	14.500	15.000	14.100	14.850	14.850	379,700
2022-11-04	15.050	15.400	14.000	14.650	14.650	730,720
2022-11-03	14.250	14.900	13.725	13.850	13.850	387,320
2022-11-02	14.800	15.750	14.350	14.450	14.450	520,420
2022-11-01	15.850	15.850	14.800	14.850	14.850	253,600
2022-10-31	15.800	16.200	15.175	15.300	15.300	454,840
2022-10-28	14.600	16.000	14.500	15.950	15.950	542,840
2022-10-27	15.450	16.100	14.300	14.500	14.500	550,100
2022-10-26	16.000	16.750	15.050	15.200	15.200	774,040
2022-10-25	13.550	16.150	13.450	15.800	15.800	849,260
2022-10-24	13.250	13.725	12.750	13.650	13.650	476,740
2022-10-21	12.500	13.250	12.150	13.250	13.250	342,600
2022-10-20	13.050	13.475	12.600	12.600	12.600	319,040
2022-10-19	12.600	13.150	12.400	13.100	13.100	459,780
2022-10-18	13.750	13.900	12.700	12.750	12.750	402,120
2022-10-17	13.250	13.700	13.150	13.200	13.200	398,660
2022-10-14	13.550	13.900	12.700	12.750	12.750	337,940
2022-10-13	12.100	13.350	11.700	13.150	13.150	488,200
2022-10-12	12.600	12.700	12.150	12.600	12.600	216,320
2022-10-11	12.650	12.900	12.100	12.250	12.250	267,800
2022-10-07	13.700	13.900	12.800	13.050	13.050	337,140
2022-10-06	13.900	14.750	13.800	14.000	14.000	484,640
2022-10-05	13.500	14.200	13.200	14.050	14.050	312,300
2022-10-04	13.500	14.200	13.500	14.000	14.000	524,220
2022-10-03	12.750	13.050	12.225	13.000	13.000	312,780
2022-09-30	12.150	13.200	12.100	12.300	12.300	355,860
2022-09-29	12.350	12.550	11.950	12.350	12.350	335,380
2022-09-28	11.900	12.850	11.700	12.800	12.800	321,680
2022-09-27	12.450	12.800	11.700	11.850	11.850	427,060

← NewerPage 17 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.