Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	86.020	89.340	83.350	87.570	87.570	1,735,200
2026-01-27	80.100	84.540	77.120	83.940	83.940	1,546,400
2026-01-26	80.920	82.150	76.400	77.370	77.370	1,228,500
2026-01-23	75.900	83.200	73.350	79.720	79.720	1,562,200
2026-01-22	81.880	84.100	75.810	76.020	76.020	957,700
2026-01-21	81.050	86.250	76.220	81.490	81.490	1,423,400
2026-01-20	78.180	83.000	75.770	80.630	80.630	1,096,400
2026-01-19	79.500	80.900	79.490	80.190	80.190	282,100
2026-01-16	79.500	84.370	76.180	82.990	82.990	1,148,300
2026-01-15	82.150	82.320	77.470	79.540	79.540	858,000
2026-01-14	85.580	87.220	79.820	81.090	81.090	1,529,100
2026-01-13	84.800	87.310	83.500	85.390	85.390	1,472,500
2026-01-12	82.250	85.600	81.570	84.760	84.760	1,251,100
2026-01-09	82.580	87.000	81.800	83.550	83.550	1,435,800
2026-01-08	80.630	83.050	79.000	80.350	80.350	1,366,800
2026-01-07	79.200	82.820	78.090	80.170	80.170	1,103,200
2026-01-06	80.000	83.125	77.660	80.630	80.630	1,217,400
2026-01-05	72.980	82.200	72.880	80.150	80.150	1,862,200
2026-01-02	65.470	72.180	64.480	70.390	70.390	1,304,300
2025-12-31	63.800	66.000	62.380	63.120	63.120	475,600
2025-12-30	67.150	67.180	63.330	63.480	63.480	645,200
2025-12-29	68.140	71.020	66.600	66.860	66.860	728,400
2025-12-24	71.410	73.600	70.590	72.310	72.310	633,900
2025-12-23	66.660	73.850	66.210	71.870	71.870	1,524,600
2025-12-22	62.840	72.280	62.130	69.430	69.430	2,106,000
2025-12-19	55.300	61.410	55.300	60.420	60.420	2,224,300
2025-12-18	59.000	62.800	52.830	53.180	53.180	1,926,400
2025-12-17	57.340	61.510	54.820	55.360	55.360	2,631,100
2025-12-16	48.090	51.000	46.990	50.670	50.670	1,213,000
2025-12-15	56.290	56.360	47.950	48.810	48.810	1,525,000
2025-12-12	63.400	64.310	56.480	56.860	56.860	2,048,900
2025-12-11	61.550	64.440	58.990	64.390	64.390	1,667,500
2025-12-10	61.700	65.040	60.400	63.500	63.500	1,730,500
2025-12-09	58.710	63.690	58.080	62.200	62.200	1,474,800
2025-12-08	59.310	59.920	57.600	59.470	59.470	1,067,200
2025-12-05	58.190	59.200	56.840	58.680	58.680	1,192,800
2025-12-04	55.030	60.000	54.370	59.740	59.740	1,398,100
2025-12-03	53.000	56.210	51.560	55.820	55.820	1,341,800
2025-12-02	62.210	63.500	51.760	52.640	52.640	2,048,200
2025-12-01	58.770	61.880	57.850	60.970	60.970	1,360,200
2025-11-28	61.990	63.540	60.110	63.170	63.170	1,111,300
2025-11-27	59.480	62.620	59.480	61.660	61.660	815,000
2025-11-26	56.540	59.830	55.850	59.510	59.510	1,579,800
2025-11-25	54.000	56.620	51.960	56.330	56.330	1,391,400
2025-11-24	49.320	55.610	49.235	55.350	55.350	1,603,200
2025-11-21	46.250	49.410	44.820	48.350	48.350	1,672,100
2025-11-20	55.230	57.750	47.090	47.590	47.590	2,163,900
2025-11-19	54.330	55.990	51.620	52.750	52.750	1,282,400
2025-11-18	51.560	55.750	51.560	54.090	54.090	1,985,000
2025-11-17	50.770	54.800	50.000	52.960	52.960	1,341,300
2025-11-14	46.990	55.980	46.730	51.670	51.670	2,360,500
2025-11-13	55.700	57.930	50.150	50.530	50.530	1,757,600
2025-11-12	62.670	64.100	55.890	58.470	58.470	1,380,200
2025-11-11	64.370	65.000	59.120	61.490	61.490	1,342,400
2025-11-10	65.740	68.280	62.770	66.050	66.050	1,538,800
2025-11-07	58.000	63.420	56.500	62.620	62.620	1,678,500
2025-11-06	65.470	65.590	59.960	61.210	61.210	1,227,900
2025-11-05	70.800	72.550	66.200	66.240	66.240	1,874,600
2025-11-04	70.200	75.800	63.500	67.870	67.870	2,520,300
2025-11-03	76.000	78.000	71.170	77.370	77.370	2,271,600

← NewerPage 4 of 21 · 1,257 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.