HIVE Digital Technologies Ltd. (BVC:HIVECO)
Colombia · Delayed Price · Currency is COP 14,360
0.00 (0.00%)
At close: May 29, 2026
BVC:HIVECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,149 |
| 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 |
| May 14, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 2,254 |
| May 13, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - | 241 |
| May 12, 2026 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 10.98% | 1,069 |
| May 11, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 67 |
| May 8, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 63 |
| May 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 12.33% | 1,351 |
| May 6, 2026 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | - | 1,148 |
| May 5, 2026 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 3.18% | 322 |
| May 4, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 134 |
| Apr 30, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 215 |
| Apr 29, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 248 |
| Apr 28, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -5.38% | 397 |
| Apr 27, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 92 |
| Apr 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 82 |
| Apr 23, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 537 |
| Apr 22, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 117 |
| Apr 21, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 18.77% | 1,633 |
| Apr 20, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | 227 |
| Apr 17, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | 100 |
| Apr 16, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | 2 |
| Apr 15, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | 42 |
| Apr 14, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 3.43% | 217 |
| Apr 13, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6.92% | 1,462 |
| Apr 10, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - | 50 |
| Apr 9, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - | 395 |
| Apr 8, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - | 262 |
| Apr 7, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,080.00 | 7,080.00 | 10.28% | 3,080 |
| Apr 6, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 3 |
| Apr 1, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 40 |
| Mar 31, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | -5.59% | 41 |
| Mar 30, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.59% | 1,794 |
| Mar 27, 2026 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | -6.50% | 30 |
| Mar 26, 2026 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | -7.07% | 21 |
| Mar 25, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | - |
| Mar 24, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 3.73% | 84 |
| Mar 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8 |
| Mar 19, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -9.20% | 19 |
| Mar 18, 2026 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | - | - |
| Mar 17, 2026 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | - | 171 |
| Mar 16, 2026 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.61% | 1,207 |