HIVE Digital Technologies Ltd. (TSX:HIVE)
Canada · Delayed Price · Currency is CAD 3.690
-0.170 (-4.40%)
Sep 1, 2026, 4:00 PM EST
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.75 | 3.77 | 3.65 | 3.69 | 3.69 | -4.40% | 1,990,930 |
| Aug 31, 2026 | 3.83 | 3.86 | 3.73 | 3.86 | 3.86 | - | 1,796,691 |
| Aug 28, 2026 | 4.18 | 4.18 | 3.83 | 3.86 | 3.86 | -8.75% | 4,139,576 |
| Aug 27, 2026 | 4.08 | 4.33 | 4.02 | 4.23 | 4.23 | 5.75% | 3,050,271 |
| Aug 26, 2026 | 4.10 | 4.13 | 3.96 | 4.00 | 4.00 | -4.76% | 2,412,426 |
| Aug 25, 2026 | 3.98 | 4.22 | 3.94 | 4.20 | 4.20 | 5.79% | 2,821,075 |
| Aug 24, 2026 | 4.12 | 4.20 | 3.96 | 3.97 | 3.97 | -4.34% | 2,307,546 |
| Aug 21, 2026 | 4.41 | 4.54 | 4.07 | 4.15 | 4.15 | -3.71% | 4,294,120 |
| Aug 20, 2026 | 4.05 | 4.37 | 3.98 | 4.31 | 4.31 | 11.08% | 5,172,712 |
| Aug 19, 2026 | 3.88 | 4.04 | 3.66 | 3.88 | 3.88 | 0.78% | 4,552,529 |
| Aug 18, 2026 | 4.12 | 4.35 | 3.85 | 3.85 | 3.85 | -9.20% | 4,388,995 |
| Aug 17, 2026 | 4.14 | 4.38 | 3.94 | 4.24 | 4.24 | 13.98% | 7,019,171 |
| Aug 14, 2026 | 3.59 | 3.77 | 3.53 | 3.72 | 3.72 | 3.05% | 2,340,369 |
| Aug 13, 2026 | 3.77 | 3.94 | 3.56 | 3.61 | 3.61 | -5.25% | 3,077,584 |
| Aug 12, 2026 | 3.81 | 3.90 | 3.71 | 3.81 | 3.81 | 3.25% | 2,487,069 |
| Aug 11, 2026 | 3.71 | 3.80 | 3.66 | 3.69 | 3.69 | 0.82% | 1,505,562 |
| Aug 10, 2026 | 3.95 | 3.95 | 3.63 | 3.66 | 3.66 | -8.04% | 2,274,082 |
| Aug 7, 2026 | 3.95 | 3.98 | 3.80 | 3.98 | 3.98 | 2.05% | 1,157,351 |
| Aug 6, 2026 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | -2.01% | 1,220,928 |
| Aug 5, 2026 | 4.06 | 4.19 | 3.91 | 3.98 | 3.98 | -2.93% | 2,828,389 |
| Aug 4, 2026 | 4.09 | 4.19 | 4.03 | 4.10 | 4.10 | 3.02% | 1,387,853 |
| Jul 31, 2026 | 4.29 | 4.33 | 3.95 | 3.98 | 3.98 | -5.46% | 2,465,444 |
| Jul 30, 2026 | 3.78 | 4.29 | 3.76 | 4.21 | 4.21 | 18.59% | 3,768,283 |
| Jul 29, 2026 | 3.97 | 3.98 | 3.55 | 3.55 | 3.55 | -11.91% | 2,982,019 |
| Jul 28, 2026 | 4.05 | 4.06 | 3.83 | 4.03 | 4.03 | -3.36% | 1,973,016 |
| Jul 27, 2026 | 4.30 | 4.32 | 4.08 | 4.17 | 4.17 | -0.24% | 1,741,203 |
| Jul 24, 2026 | 4.46 | 4.47 | 4.18 | 4.18 | 4.18 | -7.11% | 1,300,940 |
| Jul 23, 2026 | 4.40 | 4.63 | 4.39 | 4.50 | 4.50 | - | 1,657,739 |
| Jul 22, 2026 | 4.46 | 4.69 | 4.45 | 4.50 | 4.50 | -1.53% | 1,760,216 |
| Jul 21, 2026 | 4.45 | 4.63 | 4.40 | 4.57 | 4.57 | 4.82% | 2,583,628 |
| Jul 20, 2026 | 4.09 | 4.40 | 4.08 | 4.36 | 4.36 | 9.27% | 2,488,933 |
| Jul 17, 2026 | 3.88 | 4.11 | 3.79 | 3.99 | 3.99 | -1.48% | 2,113,446 |
| Jul 16, 2026 | 4.36 | 4.36 | 4.03 | 4.05 | 4.05 | -9.80% | 1,972,755 |
| Jul 15, 2026 | 4.51 | 4.63 | 4.39 | 4.49 | 4.49 | 0.67% | 2,225,735 |
| Jul 14, 2026 | 4.66 | 4.77 | 4.44 | 4.46 | 4.46 | -1.98% | 2,171,520 |
| Jul 13, 2026 | 4.58 | 4.67 | 4.42 | 4.55 | 4.55 | -3.40% | 1,841,078 |
| Jul 10, 2026 | 4.92 | 5.02 | 4.67 | 4.71 | 4.71 | -1.05% | 1,998,206 |
| Jul 9, 2026 | 4.65 | 4.93 | 4.61 | 4.76 | 4.76 | 3.93% | 2,561,284 |
| Jul 8, 2026 | 4.38 | 4.61 | 4.38 | 4.58 | 4.58 | 1.55% | 1,917,262 |
| Jul 7, 2026 | 4.65 | 4.72 | 4.42 | 4.51 | 4.51 | -5.65% | 1,809,939 |
| Jul 6, 2026 | 4.60 | 4.96 | 4.59 | 4.78 | 4.78 | 2.14% | 4,029,837 |
| Jul 3, 2026 | 4.68 | 4.87 | 4.67 | 4.68 | 4.68 | 1.52% | 1,012,248 |
| Jul 2, 2026 | 5.17 | 5.21 | 4.54 | 4.61 | 4.61 | -11.00% | 4,122,399 |
| Jun 30, 2026 | 5.22 | 5.28 | 5.06 | 5.18 | 5.18 | -3.00% | 2,811,567 |
| Jun 29, 2026 | 5.85 | 5.86 | 5.08 | 5.34 | 5.34 | -6.15% | 4,429,082 |
| Jun 26, 2026 | 5.25 | 5.96 | 5.12 | 5.69 | 5.69 | 6.16% | 5,993,588 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.16 | 5.36 | 5.36 | -9.00% | 4,473,058 |
| Jun 24, 2026 | 6.60 | 6.61 | 5.71 | 5.89 | 5.89 | -10.21% | 4,318,768 |
| Jun 23, 2026 | 6.50 | 6.91 | 6.28 | 6.56 | 6.56 | -5.34% | 5,302,349 |
| Jun 22, 2026 | 6.43 | 7.56 | 6.38 | 6.93 | 6.93 | 4.68% | 11,637,395 |