HIVE Digital Technologies Ltd. (BVC:HIVECO)
Colombia · Delayed Price · Currency is COP 10,000
-180 (-1.77%)
At close: Oct 2, 2026
BVC:HIVECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,540.00 | 10,000.00 | 9,540.00 | 10,000.00 | 10,000.00 | -1.77% | 2,636 |
| Oct 1, 2026 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | - | 40 |
| Sep 30, 2026 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | - | 403 |
| Sep 29, 2026 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | -3.96% | 350 |
| Sep 28, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 298 |
| Sep 25, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 4 |
| Sep 24, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,939 |
| Sep 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,171 |
| Sep 22, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 1,532 |
| Sep 21, 2026 | 10,600.00 | 11,100.00 | 10,320.00 | 11,000.00 | 11,000.00 | 4.76% | 6,732 |
| Sep 18, 2026 | 10,380.00 | 10,500.00 | 10,380.00 | 10,500.00 | 10,500.00 | 12.90% | 3,109 |
| Sep 17, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 6 |
| Sep 16, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 19 |
| Sep 15, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | - |
| Sep 14, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 942 |
| Sep 11, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 474 |
| Sep 10, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 367 |
| Sep 9, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 2,108 |
| Sep 8, 2026 | 9,700.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 11.99% | 8,323 |
| Sep 7, 2026 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | - | 177 |
| Sep 4, 2026 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | -6.95% | 730 |
| Sep 3, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6.26% | 2,136 |
| Sep 2, 2026 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | - | 782 |
| Sep 1, 2026 | 9,000.00 | 9,040.00 | 8,940.00 | 8,940.00 | 8,940.00 | -5.89% | 3,808 |
| Aug 31, 2026 | 9,670.00 | 9,670.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 3,047 |
| Aug 28, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 866 |
| Aug 27, 2026 | 9,600.00 | 9,980.00 | 9,600.00 | 9,700.00 | 9,700.00 | 5.43% | 6,706 |
| Aug 26, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.22% | 1,886 |
| Aug 25, 2026 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | - | 1,239 |
| Aug 24, 2026 | 9,200.00 | 9,760.00 | 9,200.00 | 9,220.00 | 9,220.00 | 7.21% | 4,525 |
| Aug 21, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 344 |
| Aug 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 436 |
| Aug 19, 2026 | 8,630.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2.38% | 3,844 |
| Aug 18, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 494 |
| Aug 14, 2026 | 8,790.00 | 8,790.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.20% | 5,839 |
| Aug 13, 2026 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.74% | 3,855 |
| Aug 12, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4.71% | 1,234 |
| Aug 11, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.57% | 9,541 |
| Aug 10, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 145 |
| Aug 6, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.64% | 1,790 |
| Aug 5, 2026 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | - | 21 |
| Aug 4, 2026 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | -7.52% | 173 |
| Aug 3, 2026 | 10,100.00 | 10,100.00 | 10,060.00 | 10,100.00 | 10,100.00 | 0.40% | 2,655 |
| Jul 31, 2026 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0.80% | 1,099 |
| 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 |