Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	42.950	44.100	41.150	41.700	41.700	533,120
2022-01-06	42.450	44.750	41.750	43.550	43.550	600,360
2022-01-05	51.000	51.000	45.050	45.100	45.100	596,820
2022-01-04	50.000	52.400	49.600	51.600	51.600	427,540
2021-12-31	49.750	51.750	49.200	49.650	49.650	382,920
2021-12-30	49.050	50.800	48.600	49.200	49.200	304,860
2021-12-29	49.400	49.900	48.150	48.750	48.750	431,480
2021-12-24	56.450	56.800	54.550	55.850	55.850	133,840
2021-12-23	52.500	56.700	50.650	56.050	56.050	564,560
2021-12-22	52.200	53.200	51.150	52.100	52.100	336,260
2021-12-21	50.500	52.850	50.200	52.850	52.850	387,760
2021-12-20	47.650	50.300	47.400	48.650	48.650	390,760
2021-12-17	48.500	51.700	47.700	50.150	50.150	1,298,100
2021-12-16	55.100	55.850	49.850	50.850	50.850	608,620
2021-12-15	52.250	55.450	49.650	55.250	55.250	596,520
2021-12-14	51.500	53.950	50.600	52.150	52.150	360,140
2021-12-13	55.000	55.050	51.400	52.200	52.200	615,220
2021-12-10	59.350	60.250	54.950	55.750	55.750	456,760
2021-12-09	61.200	61.650	56.700	57.400	57.400	503,440
2021-12-08	63.050	64.300	60.250	62.800	62.800	318,720
2021-12-07	63.700	65.200	60.500	63.550	63.550	514,340
2021-12-06	51.500	59.750	50.900	58.400	58.400	792,580
2021-12-03	68.150	68.150	58.675	59.650	59.650	721,680
2021-12-02	73.950	73.950	63.750	66.850	66.850	737,060
2021-12-01	79.350	83.650	75.050	75.250	75.250	579,100
2021-11-30	81.700	83.900	74.400	77.950	77.950	1,449,300
2021-11-29	80.700	84.550	77.550	80.650	80.650	483,400
2021-11-26	74.900	79.700	74.900	78.200	78.200	292,440
2021-11-25	82.850	84.900	81.500	84.000	84.000	178,280
2021-11-24	77.350	79.850	74.650	79.150	79.150	297,860
2021-11-23	79.900	82.600	77.550	80.200	80.200	395,840
2021-11-22	84.500	84.500	77.550	78.850	78.850	331,760
2021-11-19	80.400	86.750	80.000	83.550	83.550	496,380
2021-11-18	83.500	85.100	74.600	78.500	78.500	632,900
2021-11-17	87.950	88.050	82.000	85.000	85.000	406,380
2021-11-16	85.150	90.650	84.000	87.300	87.300	444,620
2021-11-15	96.850	96.850	90.000	91.300	91.300	423,080
2021-11-12	91.000	97.000	86.400	95.700	95.700	741,920
2021-11-11	92.550	96.800	88.750	89.300	89.300	539,360
2021-11-10	98.100	99.300	86.450	87.950	87.950	644,700
2021-11-09	102.75	103.05	92.250	95.750	95.750	722,280
2021-11-08	95.400	102.30	92.700	99.000	99.000	847,200
2021-11-05	92.650	93.500	86.900	90.350	90.350	440,940
2021-11-04	94.700	98.350	89.600	91.700	91.700	738,820
2021-11-03	94.000	95.000	90.100	95.000	95.000	885,180
2021-11-02	90.300	97.250	89.250	95.750	95.750	893,600
2021-11-01	84.400	87.400	81.350	86.800	86.800	607,260
2021-10-29	75.100	83.950	73.700	83.100	83.100	1,026,620
2021-10-28	78.500	80.400	74.000	74.600	74.600	880,720
2021-10-27	76.050	79.500	73.900	74.000	74.000	709,920
2021-10-26	79.850	82.950	76.600	79.900	79.900	752,560
2021-10-25	71.750	81.475	70.850	80.700	80.700	1,034,360
2021-10-22	71.700	72.750	67.050	69.050	69.050	583,240
2021-10-21	75.450	76.800	70.500	72.250	72.250	694,680
2021-10-20	75.000	81.250	74.250	76.050	76.050	703,100
2021-10-19	76.000	76.050	68.700	74.200	74.200	984,040
2021-10-18	75.450	80.400	72.550	74.050	74.050	1,192,680
2021-10-15	68.500	77.150	67.700	75.300	75.300	1,609,460
2021-10-14	67.300	68.700	64.550	65.250	65.250	582,340

← NewerPage 21 of 21 · 1,259 trading days

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.