Hut 8 Corp. (BCBA:HUT)
Argentina · Delayed Price · Currency is ARS 33,040
-900 (-2.65%)
At close: Sep 23, 2026
BCBA:HUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,680.00 | 34,100.00 | 32,760.00 | 33,040.00 | 33,040.00 | -2.65% | 43,292 |
| Sep 22, 2026 | 33,020.00 | 35,320.00 | 32,940.00 | 33,940.00 | 33,940.00 | 2.91% | 61,166 |
| Sep 21, 2026 | 32,500.00 | 34,440.00 | 32,040.00 | 32,980.00 | 32,980.00 | 5.17% | 90,106 |
| Sep 18, 2026 | 29,340.00 | 31,620.00 | 28,940.00 | 31,360.00 | 31,360.00 | 8.36% | 96,684 |
| Sep 17, 2026 | 30,300.00 | 30,740.00 | 28,500.00 | 28,940.00 | 28,940.00 | 0.56% | 65,642 |
| Sep 16, 2026 | 28,400.00 | 30,000.00 | 28,400.00 | 28,780.00 | 28,780.00 | 4.50% | 76,965 |
| Sep 15, 2026 | 28,720.00 | 28,980.00 | 27,380.00 | 27,540.00 | 27,540.00 | -5.10% | 65,570 |
| Sep 14, 2026 | 29,520.00 | 30,000.00 | 28,700.00 | 29,020.00 | 29,020.00 | -8.57% | 103,320 |
| Sep 11, 2026 | 29,180.00 | 32,360.00 | 29,180.00 | 31,740.00 | 31,740.00 | 9.30% | 118,476 |
| Sep 10, 2026 | 29,340.00 | 29,780.00 | 28,340.00 | 29,040.00 | 29,040.00 | -4.91% | 80,595 |
| Sep 9, 2026 | 31,580.00 | 32,320.00 | 30,020.00 | 30,540.00 | 30,540.00 | -3.23% | 68,666 |
| Sep 8, 2026 | 30,120.00 | 31,920.00 | 29,420.00 | 31,560.00 | 31,560.00 | 8.90% | 157,246 |
| Sep 7, 2026 | 29,640.00 | 29,900.00 | 28,140.00 | 28,980.00 | 28,980.00 | -1.50% | 12,927 |
| Sep 4, 2026 | 27,940.00 | 30,000.00 | 27,480.00 | 29,420.00 | 29,420.00 | 5.45% | 112,543 |
| Sep 3, 2026 | 25,800.00 | 28,160.00 | 25,220.00 | 27,900.00 | 27,900.00 | 8.48% | 163,586 |
| Sep 2, 2026 | 24,520.00 | 25,980.00 | 24,220.00 | 25,720.00 | 25,720.00 | 3.63% | 73,039 |
| Sep 1, 2026 | 25,220.00 | 25,480.00 | 24,140.00 | 24,820.00 | 24,820.00 | -1.27% | 112,619 |
| Aug 31, 2026 | 25,340.00 | 25,600.00 | 24,250.00 | 25,140.00 | 25,140.00 | -1.64% | 82,770 |
| Aug 28, 2026 | 27,560.00 | 27,700.00 | 25,280.00 | 25,560.00 | 25,560.00 | -8.32% | 79,064 |
| Aug 27, 2026 | 28,500.00 | 28,900.00 | 27,580.00 | 27,880.00 | 27,880.00 | 2.27% | 94,360 |
| Aug 26, 2026 | 26,760.00 | 28,200.00 | 26,400.00 | 27,260.00 | 27,260.00 | - | 88,119 |
| Aug 25, 2026 | 25,800.00 | 27,400.00 | 25,500.00 | 27,260.00 | 27,260.00 | 7.07% | 132,014 |
| Aug 24, 2026 | 25,640.00 | 26,060.00 | 24,730.00 | 25,460.00 | 25,460.00 | -0.78% | 91,161 |
| Aug 21, 2026 | 28,620.00 | 29,780.00 | 24,590.00 | 25,660.00 | 25,660.00 | -8.75% | 233,981 |
| Aug 20, 2026 | 26,100.00 | 28,240.00 | 25,980.00 | 28,120.00 | 28,120.00 | 7.74% | 118,514 |
| Aug 19, 2026 | 25,320.00 | 26,280.00 | 24,060.00 | 26,100.00 | 26,100.00 | 2.27% | 125,049 |
| Aug 18, 2026 | 26,560.00 | 27,100.00 | 25,360.00 | 25,520.00 | 25,520.00 | -5.34% | 59,295 |
| Aug 14, 2026 | 25,780.00 | 27,800.00 | 25,500.00 | 26,960.00 | 26,960.00 | 2.28% | 63,768 |
| Aug 13, 2026 | 28,960.00 | 29,500.00 | 26,260.00 | 26,360.00 | 26,360.00 | -8.98% | 117,691 |
| Aug 12, 2026 | 29,540.00 | 30,380.00 | 28,420.00 | 28,960.00 | 28,960.00 | 2.70% | 91,171 |
| Aug 11, 2026 | 28,500.00 | 29,680.00 | 28,080.00 | 28,200.00 | 28,200.00 | 3.22% | 49,391 |
| Aug 10, 2026 | 27,820.00 | 28,620.00 | 27,020.00 | 27,320.00 | 27,320.00 | -2.50% | 48,340 |
| Aug 7, 2026 | 29,820.00 | 29,820.00 | 26,900.00 | 28,020.00 | 28,020.00 | -2.84% | 129,072 |
| Aug 6, 2026 | 28,260.00 | 30,480.00 | 27,900.00 | 28,840.00 | 28,840.00 | -2.10% | 74,028 |
| Aug 5, 2026 | 32,200.00 | 33,040.00 | 29,140.00 | 29,460.00 | 29,460.00 | -8.00% | 61,088 |
| Aug 4, 2026 | 32,900.00 | 34,720.00 | 31,840.00 | 32,020.00 | 32,020.00 | -9.60% | 98,100 |
| Aug 3, 2026 | 32,800.00 | 35,780.00 | 32,000.00 | 35,420.00 | 35,420.00 | 3.81% | 43,585 |
| Jul 31, 2026 | 35,540.00 | 36,500.00 | 32,900.00 | 34,120.00 | 34,120.00 | 1.07% | 63,742 |
| Jul 30, 2026 | 29,600.00 | 34,040.00 | 29,600.00 | 33,760.00 | 33,760.00 | 20.74% | 83,232 |
| Jul 29, 2026 | 31,820.00 | 32,000.00 | 27,700.00 | 27,960.00 | 27,960.00 | -13.38% | 78,316 |
| Jul 28, 2026 | 33,000.00 | 33,000.00 | 29,460.00 | 32,280.00 | 32,280.00 | -3.35% | 53,121 |
| Jul 27, 2026 | 36,040.00 | 36,040.00 | 32,340.00 | 33,400.00 | 33,400.00 | -5.06% | 22,825 |
| Jul 24, 2026 | 37,000.00 | 37,420.00 | 34,860.00 | 35,180.00 | 35,180.00 | -5.63% | 26,212 |
| Jul 23, 2026 | 35,220.00 | 37,960.00 | 35,200.00 | 37,280.00 | 37,280.00 | 8.00% | 77,228 |
| Jul 22, 2026 | 34,000.00 | 35,900.00 | 33,800.00 | 34,520.00 | 34,520.00 | 1.23% | 37,993 |
| Jul 21, 2026 | 33,240.00 | 34,580.00 | 32,600.00 | 34,100.00 | 34,100.00 | 7.84% | 57,965 |
| Jul 20, 2026 | 30,300.00 | 33,680.00 | 30,300.00 | 31,620.00 | 31,620.00 | 9.56% | 81,048 |
| Jul 17, 2026 | 27,440.00 | 30,200.00 | 26,240.00 | 28,860.00 | 28,860.00 | - | 36,760 |
| Jul 16, 2026 | 31,020.00 | 31,720.00 | 28,280.00 | 28,860.00 | 28,860.00 | -10.54% | 39,551 |
| Jul 15, 2026 | 31,200.00 | 33,140.00 | 29,900.00 | 32,260.00 | 32,260.00 | 6.05% | 24,328 |