Hut 8 Corp. (BCBA:HUTD)
Argentina · Delayed Price · Currency is ARS · Price in USD 17.94
+0.50 (2.87%)
At close: Aug 14, 2026
BCBA:HUTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.00 | 18.23 | 16.84 | 17.94 | 17.94 | 2.87% | 1,017 |
| Aug 13, 2026 | 18.69 | 18.72 | 17.31 | 17.44 | 17.44 | -8.69% | 1,606 |
| Aug 12, 2026 | 19.62 | 20.57 | 18.51 | 19.10 | 19.10 | 3.24% | 1,479 |
| Aug 11, 2026 | 18.89 | 19.90 | 18.50 | 18.50 | 18.50 | 2.49% | 1,512 |
| Aug 10, 2026 | 17.95 | 18.79 | 17.95 | 18.05 | 18.05 | -1.37% | 771 |
| Aug 7, 2026 | 19.10 | 19.25 | 17.70 | 18.30 | 18.30 | -3.63% | 3,540 |
| Aug 6, 2026 | 19.20 | 20.00 | 18.69 | 18.99 | 18.99 | -2.86% | 1,846 |
| Aug 5, 2026 | 20.98 | 21.52 | 19.45 | 19.55 | 19.55 | -7.87% | 1,355 |
| Aug 4, 2026 | 22.16 | 22.34 | 21.02 | 21.22 | 21.22 | -9.04% | 2,769 |
| Aug 3, 2026 | 22.00 | 23.50 | 21.18 | 23.33 | 23.33 | 2.28% | 432 |
| Jul 31, 2026 | 23.63 | 23.69 | 21.78 | 22.81 | 22.81 | 2.47% | 1,010 |
| Jul 30, 2026 | 19.45 | 22.53 | 19.45 | 22.26 | 22.26 | 19.42% | 1,678 |
| Jul 29, 2026 | 20.29 | 20.29 | 18.10 | 18.64 | 18.64 | -11.70% | 2,315 |
| Jul 28, 2026 | 20.00 | 21.95 | 19.52 | 21.11 | 21.11 | -3.17% | 408 |
| Jul 27, 2026 | 22.98 | 22.98 | 21.20 | 21.80 | 21.80 | -5.13% | 660 |
| Jul 24, 2026 | 24.00 | 24.32 | 22.98 | 22.98 | 22.98 | -5.90% | 803 |
| Jul 23, 2026 | 23.89 | 24.92 | 23.68 | 24.42 | 24.42 | 7.01% | 2,739 |
| Jul 22, 2026 | 22.99 | 23.70 | 22.82 | 22.82 | 22.82 | 3.16% | 1,527 |
| Jul 21, 2026 | 21.65 | 22.83 | 21.65 | 22.12 | 22.12 | 4.34% | 1,781 |
| Jul 20, 2026 | 20.80 | 22.22 | 20.50 | 21.20 | 21.20 | 11.87% | 1,373 |
| Jul 17, 2026 | 17.71 | 19.02 | 17.40 | 18.95 | 18.95 | -0.89% | 378 |
| Jul 16, 2026 | 20.09 | 20.95 | 18.75 | 19.12 | 19.12 | -10.99% | 1,468 |
| Jul 15, 2026 | 20.58 | 21.77 | 19.77 | 21.48 | 21.48 | 5.71% | 471 |
| Jul 14, 2026 | 21.15 | 21.69 | 19.95 | 20.32 | 20.32 | -2.03% | 216 |
| Jul 13, 2026 | 20.76 | 20.76 | 19.49 | 20.74 | 20.74 | -2.17% | 394 |
| Jul 10, 2026 | 21.77 | 22.08 | 21.00 | 21.20 | 21.20 | -1.94% | 149 |
| Jul 8, 2026 | 20.00 | 21.62 | 19.90 | 21.62 | 21.62 | 8.21% | 198 |
| Jul 7, 2026 | 22.77 | 22.77 | 19.04 | 19.98 | 19.98 | -5.26% | 751 |
| Jul 6, 2026 | 22.41 | 23.40 | 21.04 | 21.09 | 21.09 | 1.74% | 354 |
| Jul 3, 2026 | 20.90 | 21.10 | 20.23 | 20.73 | 20.73 | 3.65% | 205 |
| Jul 2, 2026 | 22.06 | 22.54 | 19.72 | 20.00 | 20.00 | -9.34% | 836 |
| Jul 1, 2026 | 22.08 | 22.36 | 20.50 | 22.06 | 22.06 | -7.23% | 618 |
| Jun 30, 2026 | 24.00 | 24.21 | 23.47 | 23.78 | 23.78 | -3.57% | 258 |
| Jun 29, 2026 | 25.52 | 25.84 | 23.17 | 24.66 | 24.66 | -1.67% | 572 |
| Jun 26, 2026 | 24.25 | 25.45 | 24.25 | 25.08 | 25.08 | 5.87% | 200 |
| Jun 25, 2026 | 23.24 | 23.69 | 22.61 | 23.69 | 23.69 | 2.60% | 433 |
| Jun 24, 2026 | 23.70 | 24.29 | 23.01 | 23.09 | 23.09 | -9.02% | 138 |
| Jun 23, 2026 | 24.00 | 25.38 | 23.12 | 25.38 | 25.38 | 3.00% | 68 |
| Jun 22, 2026 | 26.57 | 26.70 | 24.37 | 24.64 | 24.64 | -4.27% | 881 |
| Jun 19, 2026 | 26.15 | 26.68 | 25.53 | 25.74 | 25.74 | -0.04% | 370 |
| Jun 18, 2026 | 25.33 | 26.12 | 24.12 | 25.75 | 25.75 | 3.12% | 575 |
| Jun 17, 2026 | 24.81 | 25.79 | 24.80 | 24.97 | 24.97 | -0.83% | 585 |
| Jun 16, 2026 | 24.41 | 25.60 | 24.41 | 25.18 | 25.18 | 2.90% | 594 |
| Jun 12, 2026 | 25.10 | 25.82 | 23.92 | 24.47 | 24.47 | 1.12% | 406 |
| Jun 11, 2026 | 22.99 | 24.35 | 22.10 | 24.20 | 24.20 | 8.47% | 1,161 |
| Jun 10, 2026 | 23.14 | 23.14 | 21.80 | 22.31 | 22.31 | -4.00% | 1,445 |
| Jun 9, 2026 | 24.77 | 24.99 | 22.20 | 23.24 | 23.24 | -6.52% | 1,108 |
| Jun 8, 2026 | 24.98 | 26.00 | 24.12 | 24.86 | 24.86 | -0.48% | 814 |
| Jun 5, 2026 | 25.89 | 25.89 | 22.41 | 24.98 | 24.98 | -6.02% | 1,397 |
| Jun 4, 2026 | 25.70 | 27.24 | 25.50 | 26.58 | 26.58 | -0.67% | 1,479 |