HIVE Digital Technologies Ltd. (BVC:HIVECO)
Colombia · Delayed Price · Currency is COP 13,940
0.00 (0.00%)
At close: Jun 19, 2026
BVC:HIVECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,361 |
| 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 |