Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.100	29.820	26.470	27.510	27.510	1,580,600
2025-08-06	27.950	28.450	27.470	28.440	28.440	1,219,200
2025-08-05	28.590	28.770	27.470	27.940	27.940	1,124,600
2025-08-01	27.790	27.950	26.320	27.300	27.300	1,596,600
2025-07-31	27.650	30.390	27.650	29.430	29.430	2,757,300
2025-07-30	26.760	27.620	26.760	27.430	27.430	1,007,200
2025-07-29	28.000	28.300	26.530	27.150	27.150	800,300
2025-07-28	28.560	28.740	27.650	27.930	27.930	669,500
2025-07-25	28.510	28.540	27.390	27.930	27.930	1,217,600
2025-07-24	29.060	29.580	28.730	28.860	28.860	1,276,000
2025-07-23	29.080	29.700	28.320	29.400	29.400	1,150,000
2025-07-22	29.780	29.780	27.870	29.110	29.110	1,270,200
2025-07-21	29.730	31.200	29.020	29.230	29.230	1,907,600
2025-07-18	30.430	30.980	28.720	29.670	29.670	1,624,300
2025-07-17	29.940	30.810	29.600	30.410	30.410	1,229,800
2025-07-16	30.220	31.260	30.060	30.440	30.440	1,641,400
2025-07-15	29.950	30.150	29.180	29.570	29.570	1,428,700
2025-07-14	30.500	32.250	29.940	30.290	30.290	1,712,100
2025-07-11	31.060	31.190	29.550	29.840	29.840	1,516,100
2025-07-10	28.850	30.580	28.600	30.150	30.150	1,661,200
2025-07-09	28.960	29.410	27.460	29.100	29.100	1,020,600
2025-07-08	29.810	30.650	28.380	28.570	28.570	1,497,600
2025-07-07	29.500	29.600	27.350	28.970	28.970	1,729,300
2025-07-04	29.650	29.740	29.130	29.250	29.250	315,100
2025-07-03	28.750	30.300	28.710	29.850	29.850	1,612,800
2025-07-02	26.000	29.390	26.000	28.640	28.640	2,893,100
2025-06-30	24.590	25.620	24.420	25.370	25.370	1,485,300
2025-06-27	25.210	25.300	23.910	24.190	24.190	1,691,200
2025-06-26	23.540	25.730	23.250	25.490	25.490	1,792,200
2025-06-25	24.200	25.280	23.900	23.940	23.940	1,509,300
2025-06-24	22.430	23.690	22.380	23.650	23.650	1,347,900
2025-06-23	22.120	22.700	21.030	21.830	21.830	1,607,400
2025-06-20	23.860	24.100	22.670	23.020	23.020	1,185,800
2025-06-19	23.330	23.440	22.950	23.350	23.350	280,100
2025-06-18	22.880	23.670	22.770	23.330	23.330	1,232,600
2025-06-17	24.510	24.540	22.850	23.190	23.190	1,424,300
2025-06-16	24.320	25.230	23.850	25.050	25.050	1,170,400
2025-06-13	24.100	24.890	23.580	23.750	23.750	1,290,200
2025-06-12	24.580	25.750	24.320	25.000	25.000	1,047,000
2025-06-11	25.370	25.720	24.910	25.290	25.290	1,338,700
2025-06-10	25.650	25.840	24.860	25.360	25.360	1,334,500
2025-06-09	26.640	26.640	24.970	25.400	25.400	1,454,200
2025-06-06	23.040	25.770	23.010	25.410	25.410	2,615,100
2025-06-05	23.500	23.600	21.940	22.310	22.310	1,652,700
2025-06-04	21.800	23.390	21.650	23.290	23.290	1,459,000
2025-06-03	21.260	22.240	21.170	22.060	22.060	1,491,803
2025-06-02	20.500	21.350	20.500	20.830	20.830	905,139
2025-05-30	20.860	21.210	20.350	20.900	20.900	1,122,800
2025-05-29	21.890	22.020	21.140	21.220	21.220	927,900
2025-05-28	23.150	23.280	21.430	21.520	21.520	1,208,900
2025-05-27	23.830	23.900	22.780	23.340	23.340	1,278,900
2025-05-26	23.200	23.400	23.120	23.270	23.270	245,100
2025-05-23	22.790	23.320	22.350	22.850	22.850	1,525,800
2025-05-22	23.550	24.200	23.030	23.710	23.710	2,626,000
2025-05-21	23.040	24.650	22.170	22.690	22.690	2,053,500
2025-05-20	24.120	24.120	22.830	23.420	23.420	1,862,000
2025-05-16	21.810	24.410	21.790	23.950	23.950	2,141,100
2025-05-15	21.990	22.100	21.050	21.740	21.740	1,089,300
2025-05-14	23.130	23.600	22.420	22.550	22.550	1,677,600
2025-05-13	22.640	23.180	21.830	23.010	23.010	1,874,800

← NewerPage 6 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.