Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.350	9.450	8.750	9.100	9.100	468,320
2022-06-28	10.550	10.625	9.325	9.450	9.450	623,500
2022-06-27	11.300	11.350	10.300	10.400	10.400	491,220
2022-06-24	10.750	11.250	10.550	11.150	11.150	442,780
2022-06-23	10.200	10.600	9.800	10.600	10.600	578,380
2022-06-22	10.350	10.800	9.975	10.000	10.000	493,540
2022-06-21	11.250	11.675	10.600	10.700	10.700	764,300
2022-06-20	10.400	11.550	10.300	10.950	10.950	368,120
2022-06-17	10.050	10.750	10.050	10.400	10.400	1,353,420
2022-06-16	10.450	10.700	9.800	10.000	10.000	545,660
2022-06-15	10.900	11.125	10.300	10.900	10.900	722,320
2022-06-14	10.850	11.350	10.400	10.950	10.950	573,980
2022-06-13	10.000	11.175	10.000	10.700	10.700	766,180
2022-06-10	12.300	12.600	11.775	11.950	11.950	523,900
2022-06-09	13.300	13.500	12.550	12.600	12.600	542,820
2022-06-08	14.000	14.600	13.275	13.550	13.550	423,240
2022-06-07	13.450	14.250	13.100	14.200	14.200	436,600
2022-06-06	14.850	15.200	13.800	13.950	13.950	600,580
2022-06-03	14.650	14.900	14.150	14.450	14.450	380,540
2022-06-02	14.500	15.375	14.300	15.000	15.000	519,860
2022-06-01	16.400	16.800	14.375	14.500	14.500	708,440
2022-05-31	17.500	17.650	15.950	16.350	16.350	810,060
2022-05-30	16.500	17.950	16.500	17.800	17.800	259,300
2022-05-27	14.850	16.050	14.850	16.000	16.000	366,480
2022-05-26	13.750	15.200	13.550	14.800	14.800	471,000
2022-05-25	14.350	14.750	14.000	14.250	14.250	471,420
2022-05-24	15.150	15.150	14.050	14.350	14.350	407,220
2022-05-20	16.250	16.700	14.800	15.950	15.950	716,160
2022-05-19	15.750	16.700	15.500	15.800	15.800	496,540
2022-05-18	16.450	16.700	15.500	15.900	15.900	390,600
2022-05-17	16.900	17.400	16.300	17.000	17.000	546,900
2022-05-16	17.500	17.500	15.750	16.000	16.000	650,580
2022-05-13	17.200	18.750	17.050	17.650	17.650	708,000
2022-05-12	14.900	16.950	14.650	15.850	15.850	996,900
2022-05-11	17.000	18.000	15.700	15.800	15.800	805,680
2022-05-10	19.600	20.250	17.625	18.150	18.150	676,960
2022-05-09	20.500	21.100	18.150	18.350	18.350	728,820
2022-05-06	22.600	23.050	21.225	21.850	21.850	612,160
2022-05-05	24.750	24.950	22.650	23.250	23.250	583,760
2022-05-04	24.050	25.550	23.050	25.550	25.550	466,080
2022-05-03	23.850	24.450	23.300	23.800	23.800	312,120
2022-05-02	22.950	24.000	22.550	23.850	23.850	366,940
2022-04-29	23.500	25.350	22.900	22.900	22.900	375,920
2022-04-28	23.700	24.650	22.100	24.200	24.200	527,680
2022-04-27	23.150	24.150	22.750	23.000	23.000	414,200
2022-04-26	24.900	24.900	22.700	22.800	22.800	378,440
2022-04-25	24.200	25.000	23.850	24.900	24.900	355,040
2022-04-22	25.900	26.400	24.550	24.800	24.800	408,660
2022-04-21	28.000	28.800	25.750	25.950	25.950	398,220
2022-04-20	28.850	28.900	26.850	27.050	27.050	281,580
2022-04-19	27.500	28.750	27.050	28.650	28.650	294,260
2022-04-18	27.850	28.000	26.350	27.450	27.450	296,120
2022-04-14	29.350	29.600	27.800	28.000	28.000	324,760
2022-04-13	28.250	29.700	28.050	29.300	29.300	236,500
2022-04-12	29.500	30.350	27.850	28.000	28.000	370,220
2022-04-11	28.700	29.850	27.950	28.850	28.850	307,160
2022-04-08	30.400	30.850	29.500	29.500	29.500	421,080
2022-04-07	30.900	31.550	29.500	30.750	30.750	472,400
2022-04-06	32.000	32.100	30.150	31.100	31.100	512,500
2022-04-05	34.800	34.850	32.250	32.750	32.750	385,320

← NewerPage 19 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.