Hut 8 Corp. (TSX:HUT)
Canada
· Delayed Price · Currency is CAD 16.79
-1.05 (-5.89%)
Mar 28, 2025, 4:00 PM EST
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.50 | 17.64 | 16.68 | 16.79 | 16.79 | -5.89% | 896,607 |
| Mar 27, 2025 | 18.13 | 18.27 | 17.63 | 17.84 | 17.84 | -3.46% | 737,700 |
| Mar 26, 2025 | 19.35 | 19.59 | 18.27 | 18.48 | 18.48 | -5.33% | 1,016,015 |
| Mar 25, 2025 | 19.95 | 19.95 | 19.10 | 19.52 | 19.52 | -2.30% | 1,018,500 |
| Mar 24, 2025 | 19.20 | 20.07 | 19.10 | 19.98 | 19.98 | 7.94% | 1,475,700 |
| Mar 21, 2025 | 18.01 | 18.51 | 17.77 | 18.51 | 18.51 | 0.11% | 1,422,835 |
| Mar 20, 2025 | 18.05 | 19.28 | 18.05 | 18.49 | 18.49 | -0.27% | 1,586,600 |
| Mar 19, 2025 | 17.60 | 18.96 | 17.53 | 18.54 | 18.54 | 7.29% | 2,116,800 |
| Mar 18, 2025 | 18.08 | 18.10 | 17.23 | 17.28 | 17.28 | -6.54% | 1,325,516 |
| Mar 17, 2025 | 17.80 | 18.76 | 17.48 | 18.49 | 18.49 | 2.10% | 1,361,318 |
| Mar 14, 2025 | 17.25 | 18.30 | 17.25 | 18.11 | 18.11 | 7.16% | 1,711,601 |
| Mar 13, 2025 | 17.52 | 17.58 | 16.55 | 16.90 | 16.90 | -3.21% | 1,172,900 |
| Mar 12, 2025 | 17.77 | 17.90 | 16.70 | 17.46 | 17.46 | 2.22% | 1,785,231 |
| Mar 11, 2025 | 16.70 | 17.43 | 16.02 | 17.08 | 17.08 | 3.20% | 1,945,700 |
| Mar 10, 2025 | 18.34 | 18.62 | 15.94 | 16.55 | 16.55 | -14.69% | 1,997,800 |
| Mar 7, 2025 | 19.07 | 19.62 | 18.09 | 19.40 | 19.40 | 1.15% | 1,987,600 |
| Mar 6, 2025 | 20.64 | 20.64 | 18.90 | 19.18 | 19.18 | -10.42% | 1,657,800 |
| Mar 5, 2025 | 20.76 | 21.43 | 20.14 | 21.41 | 21.41 | 5.47% | 1,661,091 |
| Mar 4, 2025 | 19.27 | 20.96 | 18.72 | 20.30 | 20.30 | -0.49% | 1,714,700 |
| Mar 3, 2025 | 23.92 | 25.14 | 20.36 | 20.40 | 20.40 | -4.36% | 2,331,536 |
| Feb 28, 2025 | 20.28 | 22.10 | 20.02 | 21.33 | 21.33 | 2.50% | 1,754,600 |
| Feb 27, 2025 | 22.28 | 23.30 | 20.81 | 20.81 | 20.81 | -2.57% | 1,610,900 |
| Feb 26, 2025 | 21.26 | 22.31 | 20.68 | 21.36 | 21.36 | 0.42% | 1,568,618 |
| Feb 25, 2025 | 22.70 | 22.70 | 19.59 | 21.27 | 21.27 | -10.06% | 2,136,503 |
| Feb 24, 2025 | 25.55 | 25.56 | 22.92 | 23.65 | 23.65 | -7.25% | 1,804,300 |
| Feb 21, 2025 | 28.03 | 28.80 | 25.30 | 25.50 | 25.50 | -7.88% | 1,787,438 |
| Feb 20, 2025 | 28.50 | 28.50 | 26.92 | 27.68 | 27.68 | -1.39% | 672,506 |
| Feb 19, 2025 | 28.23 | 29.20 | 27.97 | 28.07 | 28.07 | 0.04% | 898,400 |
| Feb 18, 2025 | 28.99 | 29.49 | 27.69 | 28.06 | 28.06 | -3.34% | 955,500 |
| Feb 14, 2025 | 29.03 | 29.58 | 28.79 | 29.03 | 29.03 | - | 968,800 |
| Feb 13, 2025 | 29.02 | 29.20 | 28.10 | 29.03 | 29.03 | - | 957,234 |
| Feb 12, 2025 | 28.15 | 29.25 | 27.84 | 29.03 | 29.03 | 1.11% | 635,000 |
| Feb 11, 2025 | 29.49 | 30.15 | 28.65 | 28.71 | 28.71 | -3.50% | 852,303 |
| Feb 10, 2025 | 30.30 | 30.45 | 29.47 | 29.75 | 29.75 | -0.20% | 633,800 |
| Feb 7, 2025 | 31.10 | 32.61 | 29.53 | 29.81 | 29.81 | -1.09% | 1,321,200 |
| Feb 6, 2025 | 30.16 | 31.25 | 29.43 | 30.14 | 30.14 | 1.17% | 916,812 |
| Feb 5, 2025 | 30.93 | 31.63 | 29.77 | 29.79 | 29.79 | -3.50% | 910,040 |
| Feb 4, 2025 | 30.80 | 31.47 | 30.42 | 30.87 | 30.87 | -1.94% | 1,204,926 |
| Feb 3, 2025 | 27.30 | 31.95 | 27.29 | 31.48 | 31.48 | -0.22% | 1,770,337 |
| Jan 31, 2025 | 31.28 | 32.94 | 31.05 | 31.55 | 31.55 | 1.19% | 1,864,300 |
| Jan 30, 2025 | 29.89 | 31.30 | 29.62 | 31.18 | 31.18 | 7.52% | 2,035,129 |
| Jan 29, 2025 | 28.02 | 29.50 | 27.75 | 29.00 | 29.00 | 2.69% | 1,125,305 |
| Jan 28, 2025 | 29.24 | 29.24 | 27.14 | 28.24 | 28.24 | -0.60% | 1,438,600 |
| Jan 27, 2025 | 34.55 | 34.56 | 26.83 | 28.41 | 28.41 | -24.00% | 2,901,600 |
| Jan 24, 2025 | 37.65 | 39.88 | 36.75 | 37.38 | 37.38 | 2.27% | 2,343,521 |
| Jan 23, 2025 | 36.11 | 39.17 | 35.92 | 36.55 | 36.55 | -1.72% | 1,661,132 |
| Jan 22, 2025 | 36.66 | 37.91 | 35.52 | 37.19 | 37.19 | -0.64% | 1,281,800 |
| Jan 21, 2025 | 39.90 | 39.90 | 36.32 | 37.43 | 37.43 | -6.59% | 1,376,200 |
| Jan 20, 2025 | 41.07 | 41.29 | 39.11 | 40.07 | 40.07 | 2.82% | 1,139,127 |
| Jan 17, 2025 | 40.22 | 42.14 | 38.15 | 38.97 | 38.97 | 1.80% | 2,946,234 |