Hut 8 Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.990	22.800	20.950	21.690	21.690	2,317,500
2025-05-09	19.990	20.690	18.810	19.350	19.350	1,803,100
2025-05-08	17.840	20.550	17.840	19.720	19.720	2,255,300
2025-05-07	17.840	17.990	17.220	17.450	17.450	1,273,900
2025-05-06	17.180	17.670	16.880	17.560	17.560	937,000
2025-05-05	18.420	18.420	17.500	17.610	17.610	1,015,800
2025-05-02	18.880	19.660	18.590	19.070	19.070	1,854,100
2025-05-01	17.690	18.970	17.600	18.680	18.680	2,315,500
2025-04-30	17.140	17.220	16.440	16.980	16.980	1,314,300
2025-04-29	17.870	18.210	17.690	18.090	18.090	671,000
2025-04-28	18.940	19.000	17.470	18.120	18.120	1,206,600
2025-04-25	18.200	18.940	17.830	18.580	18.580	1,355,300
2025-04-24	16.890	18.150	16.730	17.870	17.870	1,436,300
2025-04-23	17.630	17.730	16.630	17.020	17.020	1,963,500
2025-04-22	15.160	16.510	15.160	16.300	16.300	2,389,200
2025-04-21	15.480	15.780	14.690	14.710	14.710	1,107,800
2025-04-17	15.300	15.600	14.720	15.490	15.490	1,055,000
2025-04-16	15.490	15.870	15.080	15.360	15.360	1,165,300
2025-04-15	16.850	16.850	15.600	15.960	15.960	1,150,300
2025-04-14	17.680	17.930	16.580	16.770	16.770	1,716,900
2025-04-11	16.510	17.090	16.130	16.870	16.870	1,615,200
2025-04-10	17.190	17.190	16.050	16.400	16.400	2,395,200
2025-04-09	15.600	18.360	14.960	17.790	17.790	2,795,900
2025-04-08	17.200	17.440	15.340	15.810	15.810	1,590,442
2025-04-07	14.340	17.730	14.340	16.280	16.280	1,727,094
2025-04-04	16.360	16.500	14.280	16.180	16.180	1,771,000
2025-04-03	16.740	17.290	16.280	16.770	16.770	1,546,500
2025-04-02	18.590	19.520	18.320	19.170	19.170	1,482,000
2025-04-01	17.100	19.080	16.040	19.070	19.070	1,635,400
2025-03-31	17.570	17.900	16.500	16.720	16.720	1,335,500
2025-03-28	17.500	17.640	16.680	16.790	16.790	896,600
2025-03-27	18.130	18.270	17.630	17.840	17.840	737,700
2025-03-26	19.350	19.590	18.270	18.480	18.480	1,016,000
2025-03-25	19.950	19.950	19.100	19.520	19.520	1,018,500
2025-03-24	19.200	20.070	19.100	19.980	19.980	1,475,700
2025-03-21	18.010	18.510	17.770	18.510	18.510	1,422,800
2025-03-20	18.050	19.280	18.050	18.490	18.490	1,586,600
2025-03-19	17.600	18.960	17.530	18.540	18.540	2,116,800
2025-03-18	18.080	18.100	17.230	17.280	17.280	1,325,500
2025-03-17	17.800	18.760	17.480	18.490	18.490	1,361,300
2025-03-14	17.250	18.300	17.250	18.110	18.110	1,711,600
2025-03-13	17.520	17.580	16.550	16.900	16.900	1,172,900
2025-03-12	17.770	17.900	16.700	17.460	17.460	1,785,200
2025-03-11	16.700	17.430	16.020	17.080	17.080	1,945,700
2025-03-10	18.340	18.620	15.940	16.550	16.550	1,997,800
2025-03-07	19.070	19.620	18.090	19.400	19.400	1,987,600
2025-03-06	20.640	20.640	18.895	19.180	19.180	1,657,800
2025-03-05	20.760	21.430	20.140	21.410	21.410	1,660,900
2025-03-04	19.270	20.960	18.720	20.300	20.300	1,714,700
2025-03-03	23.920	25.140	20.360	20.400	20.400	2,331,500
2025-02-28	20.280	22.100	20.020	21.330	21.330	1,754,600
2025-02-27	22.280	23.300	20.810	20.810	20.810	1,610,900
2025-02-26	21.260	22.310	20.680	21.360	21.360	1,568,300
2025-02-25	22.700	22.700	19.590	21.270	21.270	2,136,500
2025-02-24	25.550	25.560	22.920	23.650	23.650	1,804,300
2025-02-21	28.030	28.800	25.300	25.500	25.500	1,787,400
2025-02-20	28.500	28.500	26.920	27.680	27.680	672,500
2025-02-19	28.230	29.200	27.970	28.070	28.070	898,400
2025-02-18	28.990	29.490	27.690	28.060	28.060	955,500
2025-02-14	29.030	29.580	28.790	29.030	29.030	968,800

← NewerPage 7 of 21 · 1,258 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.