HIVE Digital Technologies Ltd. (BVC:HIVECO)
Colombia · Delayed Price · Currency is COP 10,060
+80 (0.80%)
At close: Jul 31, 2026
BVC:HIVECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0.80% | 1,097 |
| Jul 30, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | - | 363 |
| Jul 29, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | - | 225 |
| Jul 28, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | -7.59% | 1,951 |
| Jul 27, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 485 |
| Jul 24, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 121 |
| Jul 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3.25% | 1,360 |
| Jul 22, 2026 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | -9.83% | 437 |
| Jul 21, 2026 | 10,360.00 | 11,600.00 | 10,360.00 | 11,600.00 | 11,600.00 | 11.97% | 3,087 |
| Jul 17, 2026 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | - | 239 |
| Jul 16, 2026 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | - | 1,193 |
| Jul 15, 2026 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | -8.48% | 1,746 |
| Jul 14, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 397 |
| Jul 10, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 199 |
| Jul 9, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 284 |
| Jul 8, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 613 |
| Jul 7, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | -10.73% | 2,277 |
| Jul 6, 2026 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | -0.31% | 818 |
| Jul 3, 2026 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | - | 496 |
| Jul 2, 2026 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | - | 1,904 |
| Jul 1, 2026 | 13,220.00 | 13,220.00 | 12,600.00 | 12,720.00 | 12,720.00 | -23.83% | 15,857 |
| Jun 30, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 871 |
| Jun 26, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 113 |
| Jun 25, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 208 |
| Jun 24, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 88 |
| Jun 23, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.48% | 142 |
| Jun 22, 2026 | 16,860.00 | 16,860.00 | 16,500.00 | 16,780.00 | 16,780.00 | 20.37% | 5,329 |
| Jun 19, 2026 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | - | 259 |
| Jun 18, 2026 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | - | 161 |
| Jun 17, 2026 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | -3.19% | 226 |
| Jun 16, 2026 | 13,900.00 | 14,500.00 | 13,900.00 | 14,400.00 | 14,400.00 | 6.67% | 4,361 |
| Jun 12, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 399 |
| Jun 11, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.75% | 947 |
| Jun 10, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -9.58% | 1,278 |
| Jun 9, 2026 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | - | 1,660 |
| Jun 5, 2026 | 16,620.00 | 16,620.00 | 14,700.00 | 14,820.00 | 14,820.00 | -10.83% | 21,304 |
| Jun 4, 2026 | 16,480.00 | 16,620.00 | 16,200.00 | 16,620.00 | 16,620.00 | 0.73% | 8,577 |
| Jun 3, 2026 | 17,600.00 | 17,980.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 7,543 |
| Jun 2, 2026 | 16,900.00 | 18,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | 17.69% | 6,695 |
| Jun 1, 2026 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - | 321 |
| May 29, 2026 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - | 58 |
| May 28, 2026 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - | 558 |
| May 27, 2026 | 14,480.00 | 14,500.00 | 14,360.00 | 14,360.00 | 14,360.00 | -3.75% | 2,980 |
| May 26, 2026 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | -3.74% | 992 |
| May 25, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.26% | 991 |
| May 22, 2026 | 14,540.00 | 15,460.00 | 14,540.00 | 15,460.00 | 15,460.00 | 13.68% | 2,438 |
| May 21, 2026 | 13,220.00 | 13,600.00 | 13,220.00 | 13,600.00 | 13,600.00 | 2.87% | 2,275 |
| May 20, 2026 | 13,000.00 | 13,700.00 | 13,000.00 | 13,220.00 | 13,220.00 | 16.78% | 4,718 |
| May 19, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 289 |
| May 15, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 316 |