Hut 8 Corp. (TSX:HUT)
Canada · Delayed Price · Currency is CAD 28.44
+0.50 (1.79%)
Aug 6, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 27.95 | 28.45 | 27.47 | 28.44 | 28.44 | 1.79% | 1,219,158 |
| Aug 5, 2025 | 28.59 | 28.77 | 27.47 | 27.94 | 27.94 | 2.34% | 1,124,600 |
| Aug 1, 2025 | 27.79 | 27.95 | 26.32 | 27.30 | 27.30 | -7.24% | 1,596,637 |
| Jul 31, 2025 | 27.65 | 30.39 | 27.65 | 29.43 | 29.43 | 7.29% | 2,757,315 |
| Jul 30, 2025 | 26.76 | 27.62 | 26.76 | 27.43 | 27.43 | 1.03% | 1,007,200 |
| Jul 29, 2025 | 28.00 | 28.30 | 26.53 | 27.15 | 27.15 | -2.79% | 800,310 |
| Jul 28, 2025 | 28.56 | 28.74 | 27.65 | 27.93 | 27.93 | - | 669,500 |
| Jul 25, 2025 | 28.51 | 28.54 | 27.39 | 27.93 | 27.93 | -3.22% | 1,217,633 |
| Jul 24, 2025 | 29.06 | 29.58 | 28.73 | 28.86 | 28.86 | -1.84% | 1,276,000 |
| Jul 23, 2025 | 29.08 | 29.70 | 28.32 | 29.40 | 29.40 | 1.00% | 1,150,000 |
| Jul 22, 2025 | 29.78 | 29.78 | 27.87 | 29.11 | 29.11 | -0.41% | 1,270,225 |
| Jul 21, 2025 | 29.73 | 31.20 | 29.02 | 29.23 | 29.23 | -1.48% | 1,907,610 |
| Jul 18, 2025 | 30.43 | 30.98 | 28.72 | 29.67 | 29.67 | -2.43% | 1,624,337 |
| Jul 17, 2025 | 29.94 | 30.81 | 29.60 | 30.41 | 30.41 | -0.10% | 1,229,800 |
| Jul 16, 2025 | 30.22 | 31.26 | 30.06 | 30.44 | 30.44 | 2.94% | 1,641,443 |
| Jul 15, 2025 | 29.95 | 30.15 | 29.18 | 29.57 | 29.57 | -2.38% | 1,428,713 |
| Jul 14, 2025 | 30.50 | 32.25 | 29.94 | 30.29 | 30.29 | 1.51% | 1,712,100 |
| Jul 11, 2025 | 31.06 | 31.19 | 29.55 | 29.84 | 29.84 | -1.03% | 1,516,131 |
| Jul 10, 2025 | 28.85 | 30.58 | 28.60 | 30.15 | 30.15 | 3.61% | 1,661,230 |
| Jul 9, 2025 | 28.96 | 29.41 | 27.46 | 29.10 | 29.10 | 1.86% | 1,020,629 |
| Jul 8, 2025 | 29.81 | 30.65 | 28.38 | 28.57 | 28.57 | -1.38% | 1,497,632 |
| Jul 7, 2025 | 29.50 | 29.60 | 27.35 | 28.97 | 28.97 | -0.96% | 1,729,300 |
| Jul 4, 2025 | 29.65 | 29.74 | 29.13 | 29.25 | 29.25 | -2.01% | 315,100 |
| Jul 3, 2025 | 28.75 | 30.30 | 28.71 | 29.85 | 29.85 | 4.22% | 1,612,800 |
| Jul 2, 2025 | 26.00 | 29.39 | 26.00 | 28.64 | 28.64 | 12.89% | 2,893,136 |
| Jun 30, 2025 | 24.59 | 25.62 | 24.42 | 25.37 | 25.37 | 4.88% | 1,485,341 |
| Jun 27, 2025 | 25.21 | 25.30 | 23.91 | 24.19 | 24.19 | -5.10% | 1,691,200 |
| Jun 26, 2025 | 23.54 | 25.73 | 23.25 | 25.49 | 25.49 | 6.47% | 1,792,245 |
| Jun 25, 2025 | 24.20 | 25.28 | 23.90 | 23.94 | 23.94 | 1.23% | 1,509,333 |
| Jun 24, 2025 | 22.43 | 23.69 | 22.38 | 23.65 | 23.65 | 8.34% | 1,347,900 |
| Jun 23, 2025 | 22.12 | 22.70 | 21.03 | 21.83 | 21.83 | -5.17% | 1,607,400 |
| Jun 20, 2025 | 23.86 | 24.10 | 22.67 | 23.02 | 23.02 | -1.41% | 1,185,800 |
| Jun 19, 2025 | 23.33 | 23.44 | 22.95 | 23.35 | 23.35 | 0.09% | 280,100 |
| Jun 18, 2025 | 22.88 | 23.67 | 22.77 | 23.33 | 23.33 | 0.60% | 1,232,600 |
| Jun 17, 2025 | 24.51 | 24.54 | 22.85 | 23.19 | 23.19 | -7.43% | 1,424,301 |
| Jun 16, 2025 | 24.32 | 25.23 | 23.85 | 25.05 | 25.05 | 5.47% | 1,170,407 |
| Jun 13, 2025 | 24.10 | 24.89 | 23.58 | 23.75 | 23.75 | -5.00% | 1,290,200 |
| Jun 12, 2025 | 24.58 | 25.75 | 24.32 | 25.00 | 25.00 | -1.15% | 1,047,000 |
| Jun 11, 2025 | 25.37 | 25.72 | 24.91 | 25.29 | 25.29 | -0.28% | 1,338,716 |
| Jun 10, 2025 | 25.65 | 25.84 | 24.86 | 25.36 | 25.36 | -0.16% | 1,334,500 |
| Jun 9, 2025 | 26.64 | 26.64 | 24.97 | 25.40 | 25.40 | -0.04% | 1,454,200 |
| Jun 6, 2025 | 23.04 | 25.77 | 23.01 | 25.41 | 25.41 | 13.90% | 2,615,100 |
| Jun 5, 2025 | 23.50 | 23.60 | 21.94 | 22.31 | 22.31 | -4.21% | 1,652,746 |
| Jun 4, 2025 | 21.80 | 23.39 | 21.65 | 23.29 | 23.29 | 5.58% | 1,459,000 |
| Jun 3, 2025 | 21.26 | 22.24 | 21.17 | 22.06 | 22.06 | 5.90% | 1,491,803 |
| Jun 2, 2025 | 20.50 | 21.35 | 20.50 | 20.83 | 20.83 | -0.33% | 905,139 |
| May 30, 2025 | 20.86 | 21.21 | 20.35 | 20.90 | 20.90 | -1.51% | 1,122,800 |
| May 29, 2025 | 21.89 | 22.02 | 21.14 | 21.22 | 21.22 | -1.39% | 927,928 |
| May 28, 2025 | 23.15 | 23.28 | 21.43 | 21.52 | 21.52 | -7.80% | 1,208,933 |
| May 27, 2025 | 23.83 | 23.90 | 22.78 | 23.34 | 23.34 | 0.30% | 1,278,906 |