HIVE Digital Technologies Ltd. (TSX:HIVE)
Canada · Delayed Price · Currency is CAD 4.980
+0.070 (1.43%)
Sep 22, 2026, 4:00 PM EST
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.85 | 5.07 | 4.85 | 4.98 | 4.98 | 1.43% | 2,525,766 |
| Sep 21, 2026 | 5.00 | 5.02 | 4.87 | 4.91 | 4.91 | 2.51% | 3,174,716 |
| Sep 18, 2026 | 4.44 | 4.79 | 4.41 | 4.79 | 4.79 | 10.11% | 4,066,525 |
| Sep 17, 2026 | 4.24 | 4.40 | 4.09 | 4.35 | 4.35 | 6.10% | 2,678,455 |
| Sep 16, 2026 | 4.09 | 4.15 | 4.02 | 4.10 | 4.10 | 1.49% | 1,812,631 |
| Sep 15, 2026 | 4.10 | 4.13 | 4.01 | 4.04 | 4.04 | -3.81% | 1,756,028 |
| Sep 14, 2026 | 4.07 | 4.22 | 4.01 | 4.20 | 4.20 | - | 1,704,378 |
| Sep 11, 2026 | 4.25 | 4.36 | 4.20 | 4.20 | 4.20 | 1.20% | 1,463,098 |
| Sep 10, 2026 | 4.13 | 4.27 | 4.07 | 4.15 | 4.15 | -3.71% | 1,016,521 |
| Sep 9, 2026 | 4.35 | 4.41 | 4.24 | 4.31 | 4.31 | -0.69% | 1,399,154 |
| Sep 8, 2026 | 4.26 | 4.47 | 4.26 | 4.34 | 4.34 | 1.64% | 2,705,491 |
| Sep 4, 2026 | 4.11 | 4.29 | 4.10 | 4.27 | 4.27 | 1.18% | 2,306,066 |
| Sep 3, 2026 | 3.80 | 4.27 | 3.75 | 4.22 | 4.22 | 12.83% | 6,122,894 |
| Sep 2, 2026 | 3.65 | 3.76 | 3.61 | 3.74 | 3.74 | 1.36% | 1,240,869 |
| 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 |