HIVE Digital Technologies Ltd. (TSX:HIVE)
Canada · Delayed Price · Currency is CAD 5.34
-0.35 (-6.15%)
Jun 29, 2026, 4:00 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6.04 | 6.90 | 5.96 | 6.62 | 6.62 | 9.60% | 6,970,681 |
| Jun 18, 2026 | 6.00 | 6.30 | 5.80 | 6.04 | 6.04 | 7.47% | 7,038,741 |
| Jun 17, 2026 | 5.67 | 5.98 | 5.58 | 5.62 | 5.62 | -1.06% | 4,792,369 |
| Jun 16, 2026 | 5.50 | 5.96 | 5.43 | 5.68 | 5.68 | 2.71% | 4,603,252 |
| Jun 15, 2026 | 5.57 | 5.72 | 5.46 | 5.53 | 5.53 | 5.94% | 4,229,502 |
| Jun 12, 2026 | 5.29 | 5.55 | 5.21 | 5.22 | 5.22 | -0.76% | 3,306,992 |
| Jun 11, 2026 | 5.00 | 5.32 | 4.79 | 5.26 | 5.26 | 7.35% | 4,077,660 |
| Jun 10, 2026 | 5.11 | 5.30 | 4.88 | 4.90 | 4.90 | -5.95% | 3,857,870 |
| Jun 9, 2026 | 5.65 | 5.97 | 5.03 | 5.21 | 5.21 | -6.13% | 5,293,108 |
| Jun 8, 2026 | 5.47 | 5.71 | 5.24 | 5.55 | 5.55 | 5.71% | 4,080,128 |
| Jun 5, 2026 | 5.83 | 5.83 | 5.04 | 5.25 | 5.25 | -13.51% | 6,325,734 |
| Jun 4, 2026 | 5.75 | 6.14 | 5.64 | 6.07 | 6.07 | -0.16% | 7,078,654 |
| Jun 3, 2026 | 6.16 | 6.85 | 6.01 | 6.08 | 6.08 | -3.18% | 8,538,713 |
| Jun 2, 2026 | 6.40 | 6.88 | 6.06 | 6.28 | 6.28 | -5.42% | 9,371,907 |
| Jun 1, 2026 | 6.15 | 6.94 | 6.02 | 6.64 | 6.64 | 6.75% | 7,165,910 |
| May 29, 2026 | 6.09 | 6.22 | 5.74 | 6.22 | 6.22 | 1.63% | 6,511,291 |
| May 28, 2026 | 6.05 | 6.27 | 5.99 | 6.12 | 6.12 | -0.49% | 7,133,662 |
| May 27, 2026 | 5.53 | 6.20 | 5.34 | 6.15 | 6.15 | 7.89% | 7,378,432 |
| May 26, 2026 | 5.92 | 6.00 | 5.63 | 5.70 | 5.70 | -3.39% | 6,275,058 |
| May 25, 2026 | 5.89 | 5.91 | 5.73 | 5.90 | 5.90 | 4.80% | 3,415,496 |
| May 22, 2026 | 5.30 | 5.83 | 5.17 | 5.63 | 5.63 | 6.63% | 7,857,503 |
| May 21, 2026 | 5.32 | 5.48 | 5.10 | 5.28 | 5.28 | -0.19% | 6,210,339 |
| May 20, 2026 | 4.66 | 5.58 | 4.41 | 5.29 | 5.29 | 15.50% | 10,061,571 |
| May 19, 2026 | 4.38 | 4.94 | 4.28 | 4.58 | 4.58 | 22.13% | 8,686,262 |
| May 15, 2026 | 3.94 | 3.94 | 3.69 | 3.75 | 3.75 | -7.86% | 3,188,874 |
| May 14, 2026 | 3.80 | 4.21 | 3.74 | 4.07 | 4.07 | 6.54% | 4,269,139 |
| May 13, 2026 | 3.88 | 3.89 | 3.74 | 3.82 | 3.82 | -1.55% | 1,902,495 |
| May 12, 2026 | 4.00 | 4.01 | 3.71 | 3.88 | 3.88 | -5.37% | 2,563,196 |
| May 11, 2026 | 3.85 | 4.27 | 3.73 | 4.10 | 4.10 | 6.22% | 3,831,739 |
| May 8, 2026 | 3.95 | 3.98 | 3.79 | 3.86 | 3.86 | -1.78% | 3,810,393 |
| May 7, 2026 | 3.96 | 4.03 | 3.80 | 3.93 | 3.93 | -2.24% | 3,492,700 |
| May 6, 2026 | 3.99 | 4.08 | 3.84 | 4.02 | 4.02 | 4.15% | 3,758,263 |
| May 5, 2026 | 3.66 | 3.88 | 3.55 | 3.86 | 3.86 | 9.66% | 3,709,512 |
| May 4, 2026 | 3.39 | 3.58 | 3.36 | 3.52 | 3.52 | 7.32% | 2,499,687 |
| May 1, 2026 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | - | 1,853,315 |
| Apr 30, 2026 | 3.06 | 3.28 | 3.05 | 3.28 | 3.28 | 6.84% | 1,429,736 |
| Apr 29, 2026 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -2.54% | 1,406,382 |
| Apr 28, 2026 | 3.28 | 3.28 | 3.09 | 3.15 | 3.15 | -6.80% | 2,099,437 |
| Apr 27, 2026 | 3.43 | 3.45 | 3.27 | 3.38 | 3.38 | -2.03% | 1,663,584 |
| Apr 24, 2026 | 3.55 | 3.70 | 3.42 | 3.45 | 3.45 | -1.15% | 2,965,883 |
| Apr 23, 2026 | 3.50 | 3.60 | 3.38 | 3.49 | 3.49 | -1.97% | 2,265,345 |
| Apr 22, 2026 | 3.53 | 3.74 | 3.53 | 3.56 | 3.56 | 5.33% | 3,481,287 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.38 | 3.38 | 3.38 | -1.46% | 2,625,400 |
| Apr 20, 2026 | 3.25 | 3.49 | 3.25 | 3.43 | 3.43 | 1.18% | 3,088,705 |