Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.550	12.550	11.500	11.650	11.650	429,160
2022-09-23	11.900	12.100	11.250	11.500	11.500	356,840
2022-09-22	12.800	13.000	11.950	12.100	12.100	370,440
2022-09-21	12.500	13.500	12.200	12.750	12.750	456,940
2022-09-20	12.450	12.675	12.150	12.250	12.250	277,800
2022-09-19	12.450	13.100	12.350	12.750	12.750	291,780
2022-09-16	13.650	13.650	12.650	13.300	13.300	471,520
2022-09-15	13.650	14.300	13.400	14.050	14.050	308,200
2022-09-14	13.600	13.875	13.050	13.700	13.700	409,840
2022-09-13	13.900	14.350	13.350	13.450	13.450	605,540
2022-09-12	15.950	16.200	14.975	15.550	15.550	682,120
2022-09-09	14.900	15.600	14.550	15.400	15.400	526,800
2022-09-08	11.750	13.800	11.625	13.650	13.650	514,880
2022-09-07	11.850	12.250	11.500	12.100	12.100	408,280
2022-09-06	12.750	12.750	11.900	11.950	11.950	414,840
2022-09-02	13.150	13.250	12.500	12.650	12.650	363,400
2022-09-01	13.150	13.150	12.400	12.800	12.800	380,040
2022-08-31	13.550	13.850	13.150	13.550	13.550	445,440
2022-08-30	14.250	14.400	12.925	13.350	13.350	483,040
2022-08-29	13.050	14.150	13.000	13.900	13.900	550,200
2022-08-26	14.700	14.825	13.200	13.400	13.400	577,040
2022-08-25	14.750	14.800	14.050	14.700	14.700	449,420
2022-08-24	14.450	14.875	14.175	14.450	14.450	405,260
2022-08-23	14.200	14.825	13.675	14.200	14.200	590,140
2022-08-22	14.500	14.650	13.650	13.850	13.850	500,920
2022-08-19	15.000	16.100	14.750	15.000	15.000	591,580
2022-08-18	19.150	19.250	17.400	17.450	17.450	644,020
2022-08-17	20.500	21.200	19.150	19.250	19.250	769,360
2022-08-16	22.550	23.000	21.050	21.500	21.500	651,240
2022-08-15	22.000	23.850	21.250	23.000	23.000	833,220
2022-08-12	19.000	22.700	18.350	22.550	22.550	859,840
2022-08-11	19.150	21.100	18.500	19.000	19.000	971,940
2022-08-10	16.500	17.525	16.000	17.400	17.400	995,320
2022-08-09	15.750	15.750	14.750	15.500	15.500	545,000
2022-08-08	15.850	16.750	15.600	16.100	16.100	707,600
2022-08-05	14.600	15.550	14.400	15.400	15.400	715,800
2022-08-04	15.500	16.050	14.750	14.800	14.800	749,340
2022-08-03	14.350	15.650	14.300	15.500	15.500	689,440
2022-08-02	13.200	14.550	12.950	14.100	14.100	558,460
2022-07-29	13.450	14.250	13.050	13.650	13.650	953,000
2022-07-28	12.850	14.050	12.400	13.800	13.800	855,260
2022-07-27	11.750	12.950	11.600	12.800	12.800	642,240
2022-07-26	11.350	11.600	10.850	11.300	11.300	566,800
2022-07-25	12.950	13.150	11.700	12.000	12.000	535,340
2022-07-22	14.900	15.150	12.950	13.300	13.300	866,880
2022-07-21	13.350	14.900	12.850	14.450	14.450	808,160
2022-07-20	13.700	14.450	13.025	13.850	13.850	1,191,420
2022-07-19	11.950	13.000	11.400	12.950	12.950	1,028,500
2022-07-18	11.000	12.950	10.900	11.300	11.300	1,004,540
2022-07-15	10.450	10.600	9.750	10.400	10.400	570,380
2022-07-14	9.350	10.200	9.350	9.950	9.950	458,900
2022-07-13	9.150	9.900	9.050	9.600	9.600	327,040
2022-07-12	9.700	9.950	9.350	9.550	9.550	374,880
2022-07-11	10.300	10.350	9.600	9.850	9.850	447,340
2022-07-08	10.250	11.500	9.950	10.550	10.550	701,860
2022-07-07	9.200	10.550	8.950	10.350	10.350	581,540
2022-07-06	9.550	9.750	8.800	9.050	9.050	431,420
2022-07-05	8.450	9.650	8.250	9.600	9.600	576,660
2022-07-04	8.700	9.000	8.550	8.550	8.550	201,900
2022-06-30	8.750	8.950	8.300	8.700	8.700	415,240

← NewerPage 18 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.