Hut 8 Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 35.480 | 36.260 | 33.950 | 35.080 | 35.080 | 2,358,400 |
| 2024-11-15 | 33.820 | 36.270 | 33.000 | 35.540 | 35.540 | 1,914,900 |
| 2024-11-14 | 36.120 | 36.750 | 32.510 | 32.520 | 32.520 | 1,444,000 |
| 2024-11-13 | 35.500 | 39.790 | 34.070 | 34.720 | 34.720 | 3,750,800 |
| 2024-11-12 | 33.090 | 34.000 | 31.800 | 33.270 | 33.270 | 2,161,100 |
| 2024-11-11 | 29.500 | 35.250 | 28.740 | 34.230 | 34.230 | 3,572,100 |
| 2024-11-08 | 26.540 | 27.710 | 26.400 | 27.200 | 27.200 | 1,931,700 |
| 2024-11-07 | 25.620 | 26.920 | 25.360 | 26.310 | 26.310 | 1,825,800 |
| 2024-11-06 | 26.400 | 27.600 | 25.180 | 25.890 | 25.890 | 2,877,200 |
| 2024-11-05 | 22.230 | 24.210 | 22.220 | 23.140 | 23.140 | 1,743,800 |
| 2024-11-04 | 21.770 | 22.500 | 21.040 | 21.640 | 21.640 | 669,500 |
| 2024-11-01 | 22.510 | 24.110 | 21.960 | 22.340 | 22.340 | 1,332,900 |
| 2024-10-31 | 24.690 | 25.330 | 21.990 | 22.010 | 22.010 | 1,572,100 |
| 2024-10-30 | 23.190 | 25.580 | 23.190 | 25.240 | 25.240 | 1,725,600 |
| 2024-10-29 | 25.500 | 25.540 | 23.420 | 23.920 | 23.920 | 2,335,400 |
| 2024-10-28 | 21.540 | 24.280 | 21.400 | 23.920 | 23.920 | 3,002,200 |
| 2024-10-25 | 21.310 | 21.840 | 20.200 | 20.710 | 20.710 | 1,494,100 |
| 2024-10-24 | 21.710 | 22.400 | 20.680 | 21.210 | 21.210 | 1,491,800 |
| 2024-10-23 | 21.350 | 21.910 | 20.250 | 20.910 | 20.910 | 1,436,500 |
| 2024-10-22 | 20.840 | 22.160 | 20.840 | 21.650 | 21.650 | 1,834,600 |
| 2024-10-21 | 19.670 | 21.480 | 19.080 | 21.190 | 21.190 | 2,083,400 |
| 2024-10-18 | 17.760 | 20.480 | 17.760 | 20.010 | 20.010 | 2,384,600 |
| 2024-10-17 | 17.580 | 18.420 | 17.280 | 17.490 | 17.490 | 1,326,700 |
| 2024-10-16 | 16.700 | 17.780 | 16.130 | 17.770 | 17.770 | 2,049,600 |
| 2024-10-15 | 16.880 | 17.230 | 15.790 | 16.250 | 16.250 | 1,772,700 |
| 2024-10-11 | 15.430 | 16.280 | 15.300 | 16.130 | 16.130 | 1,273,400 |
| 2024-10-10 | 14.880 | 15.420 | 14.750 | 15.300 | 15.300 | 832,163 |
| 2024-10-09 | 15.330 | 15.620 | 15.010 | 15.060 | 15.060 | 761,400 |
| 2024-10-08 | 16.000 | 16.140 | 15.270 | 15.480 | 15.480 | 1,160,400 |
| 2024-10-07 | 16.300 | 16.980 | 15.730 | 16.000 | 16.000 | 1,557,100 |
| 2024-10-04 | 16.380 | 16.670 | 15.910 | 16.310 | 16.310 | 1,451,600 |
| 2024-10-03 | 15.900 | 16.290 | 15.490 | 15.880 | 15.880 | 1,004,800 |
| 2024-10-02 | 15.330 | 16.390 | 15.330 | 16.190 | 16.190 | 1,337,400 |
| 2024-10-01 | 16.500 | 16.700 | 15.290 | 15.560 | 15.560 | 1,420,100 |
| 2024-09-30 | 17.140 | 17.140 | 16.250 | 16.580 | 16.580 | 1,468,300 |
| 2024-09-27 | 17.420 | 18.000 | 17.040 | 17.690 | 17.690 | 1,777,000 |
| 2024-09-26 | 17.590 | 18.120 | 16.920 | 17.020 | 17.020 | 2,171,200 |
| 2024-09-25 | 16.740 | 17.670 | 16.740 | 16.900 | 16.900 | 1,776,600 |
| 2024-09-24 | 15.800 | 16.840 | 15.500 | 16.830 | 16.830 | 1,822,600 |
| 2024-09-23 | 15.330 | 15.870 | 15.040 | 15.630 | 15.630 | 2,035,400 |
| 2024-09-20 | 15.460 | 15.520 | 14.890 | 15.140 | 15.140 | 1,521,300 |
| 2024-09-19 | 16.050 | 16.370 | 15.440 | 15.490 | 15.490 | 2,016,000 |
| 2024-09-18 | 15.440 | 16.050 | 14.690 | 15.000 | 15.000 | 1,934,800 |
| 2024-09-17 | 15.350 | 16.210 | 15.180 | 15.520 | 15.520 | 1,439,900 |
| 2024-09-16 | 14.800 | 15.220 | 14.190 | 15.020 | 15.020 | 873,700 |
| 2024-09-13 | 14.820 | 15.520 | 14.660 | 15.270 | 15.270 | 1,243,900 |
| 2024-09-12 | 14.330 | 14.920 | 14.050 | 14.790 | 14.790 | 1,054,500 |
| 2024-09-11 | 13.990 | 14.330 | 13.270 | 14.320 | 14.320 | 1,381,100 |
| 2024-09-10 | 13.380 | 14.250 | 13.100 | 14.220 | 14.220 | 1,333,800 |
| 2024-09-09 | 12.490 | 13.530 | 12.490 | 13.490 | 13.490 | 1,086,600 |
| 2024-09-06 | 12.990 | 13.190 | 11.860 | 12.210 | 12.210 | 1,011,300 |
| 2024-09-05 | 12.290 | 12.900 | 12.280 | 12.810 | 12.810 | 633,500 |
| 2024-09-04 | 12.000 | 12.590 | 11.890 | 12.400 | 12.400 | 681,900 |
| 2024-09-03 | 13.440 | 13.440 | 12.280 | 12.330 | 12.330 | 929,700 |
| 2024-08-30 | 14.060 | 14.140 | 13.480 | 13.660 | 13.660 | 899,500 |
| 2024-08-29 | 14.290 | 14.640 | 13.770 | 14.000 | 14.000 | 925,600 |
| 2024-08-28 | 14.810 | 14.900 | 13.450 | 13.910 | 13.910 | 1,244,600 |
| 2024-08-27 | 16.020 | 16.020 | 14.870 | 15.100 | 15.100 | 1,260,200 |
| 2024-08-26 | 16.910 | 17.130 | 16.220 | 16.320 | 16.320 | 1,046,700 |
| 2024-08-23 | 15.730 | 17.220 | 15.490 | 16.990 | 16.990 | 1,588,400 |
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.