Hut 8 Corp. (BCBA:HUT)
Argentina · Delayed Price · Currency is ARS 784,900
+11,600 (1.50%)
At close: May 22, 2026
BCBA:HUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 765,000.00 | 805,000.00 | 750,900.00 | 784,900.00 | 784,900.00 | 1.50% | 2,165 |
| May 21, 2026 | 711,000.00 | 779,000.00 | 711,000.00 | 773,300.00 | 773,300.00 | 7.99% | 3,763 |
| May 20, 2026 | 729,000.00 | 748,325.00 | 706,000.00 | 716,075.00 | 716,075.00 | 3.06% | 6,247 |
| May 19, 2026 | 690,975.00 | 714,175.00 | 646,175.00 | 694,825.00 | 694,825.00 | -2.55% | 5,132 |
| May 18, 2026 | 746,025.00 | 747,350.00 | 686,950.00 | 712,975.00 | 712,975.00 | -6.36% | 5,577 |
| May 15, 2026 | 777,300.00 | 777,300.00 | 741,925.00 | 761,425.00 | 761,425.00 | -5.78% | 3,299 |
| May 14, 2026 | 803,000.00 | 818,900.00 | 779,550.00 | 808,100.00 | 808,100.00 | 0.77% | 4,650 |
| May 13, 2026 | 789,000.00 | 833,775.00 | 764,600.00 | 801,925.00 | 801,925.00 | 1.36% | 6,041 |
| May 12, 2026 | 742,975.00 | 796,075.00 | 723,550.00 | 791,200.00 | 791,200.00 | 5.09% | 4,719 |
| May 11, 2026 | 715,025.00 | 790,200.00 | 700,750.00 | 752,900.00 | 752,900.00 | 3.27% | 4,538 |
| May 8, 2026 | 761,600.00 | 765,200.00 | 720,400.00 | 729,075.00 | 729,075.00 | -2.76% | 3,148 |
| May 7, 2026 | 772,000.00 | 772,000.00 | 694,400.00 | 749,800.00 | 749,800.00 | -5.85% | 9,472 |
| May 6, 2026 | 626,750.00 | 824,475.00 | 626,750.00 | 796,400.00 | 796,400.00 | 33.12% | 22,620 |
| May 5, 2026 | 595,450.00 | 604,150.00 | 573,000.00 | 598,275.00 | 598,275.00 | 2.47% | 3,766 |
| May 4, 2026 | 584,025.00 | 588,050.00 | 558,975.00 | 583,875.00 | 583,875.00 | 3.38% | 1,798 |
| Apr 30, 2026 | 540,000.00 | 573,575.00 | 540,000.00 | 564,775.00 | 564,775.00 | 6.82% | 4,895 |
| Apr 29, 2026 | 543,500.00 | 543,900.00 | 518,975.00 | 528,725.00 | 528,725.00 | -2.16% | 2,986 |
| Apr 28, 2026 | 552,000.00 | 559,325.00 | 529,450.00 | 540,425.00 | 540,425.00 | -5.66% | 3,334 |
| Apr 27, 2026 | 569,200.00 | 580,175.00 | 556,000.00 | 572,875.00 | 572,875.00 | -0.67% | 2,420 |
| Apr 24, 2026 | 602,000.00 | 603,000.00 | 574,950.00 | 576,725.00 | 576,725.00 | -0.97% | 2,243 |
| Apr 23, 2026 | 599,000.00 | 613,150.00 | 577,225.00 | 582,350.00 | 582,350.00 | -2.12% | 3,876 |
| Apr 22, 2026 | 587,475.00 | 603,575.00 | 587,475.00 | 594,950.00 | 594,950.00 | 5.99% | 3,686 |
| Apr 21, 2026 | 588,000.00 | 604,500.00 | 558,700.00 | 561,350.00 | 561,350.00 | -2.93% | 3,219 |
| Apr 20, 2026 | 545,300.00 | 580,000.00 | 540,075.00 | 578,275.00 | 578,275.00 | 6.21% | 3,246 |
| Apr 17, 2026 | 525,050.00 | 552,975.00 | 523,000.00 | 544,450.00 | 544,450.00 | 6.17% | 13,266 |
| Apr 16, 2026 | 509,875.00 | 518,150.00 | 493,425.00 | 512,800.00 | 512,800.00 | -0.34% | 5,130 |
| Apr 15, 2026 | 521,000.00 | 530,000.00 | 500,000.00 | 514,575.00 | 514,575.00 | -2.13% | 4,499 |
| Apr 14, 2026 | 525,000.00 | 543,150.00 | 521,175.00 | 525,800.00 | 525,800.00 | 3.33% | 4,537 |
| Apr 13, 2026 | 479,575.00 | 521,125.00 | 468,750.00 | 508,850.00 | 508,850.00 | 4.62% | 11,563 |
| Apr 10, 2026 | 476,450.00 | 506,675.00 | 476,450.00 | 486,400.00 | 486,400.00 | 3.83% | 9,275 |
| Apr 9, 2026 | 454,200.00 | 495,050.00 | 450,475.00 | 468,475.00 | 468,475.00 | 3.58% | 13,143 |
| Apr 8, 2026 | 406,425.00 | 469,575.00 | 406,425.00 | 452,275.00 | 452,275.00 | 16.85% | 14,756 |
| Apr 7, 2026 | 367,000.00 | 390,000.00 | 357,750.00 | 387,050.00 | 387,050.00 | 5.23% | 5,957 |
| Apr 6, 2026 | 360,050.00 | 372,325.00 | 359,350.00 | 367,825.00 | 367,825.00 | 4.52% | 3,747 |
| Apr 1, 2026 | 356,000.00 | 365,550.00 | 349,450.00 | 351,925.00 | 351,925.00 | 1.94% | 4,664 |
| Mar 31, 2026 | 330,000.00 | 346,350.00 | 322,200.00 | 345,225.00 | 345,225.00 | 8.91% | 4,928 |
| Mar 30, 2026 | 354,775.00 | 360,200.00 | 312,625.00 | 316,975.00 | 316,975.00 | -8.92% | 8,238 |
| Mar 27, 2026 | 359,500.00 | 361,125.00 | 343,375.00 | 348,025.00 | 348,025.00 | -4.98% | 6,035 |
| Mar 26, 2026 | 391,350.00 | 391,350.00 | 359,000.00 | 366,250.00 | 366,250.00 | -9.24% | 7,264 |
| Mar 25, 2026 | 408,925.00 | 413,100.00 | 399,600.00 | 403,550.00 | 403,550.00 | 4.52% | 6,395 |
| Mar 23, 2026 | 370,000.00 | 389,500.00 | 367,600.00 | 386,100.00 | 386,100.00 | 10.92% | 7,827 |
| Mar 20, 2026 | 366,050.00 | 376,850.00 | 343,450.00 | 348,075.00 | 348,075.00 | -5.95% | 3,784 |
| Mar 19, 2026 | 352,000.00 | 374,000.00 | 344,000.00 | 370,100.00 | 370,100.00 | 1.51% | 5,487 |
| Mar 18, 2026 | 370,000.00 | 381,000.00 | 360,000.00 | 364,600.00 | 364,600.00 | -4.04% | 6,567 |
| Mar 17, 2026 | 374,300.00 | 387,150.00 | 374,300.00 | 379,950.00 | 379,950.00 | 0.76% | 4,374 |
| Mar 16, 2026 | 369,875.00 | 379,125.00 | 366,725.00 | 377,075.00 | 377,075.00 | 6.54% | 5,923 |
| Mar 13, 2026 | 363,350.00 | 376,325.00 | 352,500.00 | 353,925.00 | 353,925.00 | 0.23% | 5,731 |
| Mar 12, 2026 | 362,550.00 | 362,550.00 | 343,725.00 | 353,100.00 | 353,100.00 | -4.81% | 5,882 |
| Mar 11, 2026 | 365,000.00 | 384,000.00 | 361,050.00 | 370,950.00 | 370,950.00 | 3.73% | 8,322 |
| Mar 10, 2026 | 363,125.00 | 372,000.00 | 352,900.00 | 357,600.00 | 357,600.00 | -0.45% | 10,147 |