Skip to main content
Hut 8 Corp. (TSX:HUT)
Canada flag Canada · Delayed Price · Currency is CAD
20.90
-0.32 (-1.51%)
May 30, 2025, 4:00 PM EDT

Hut 8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202520.8621.2120.3520.9020.90-1.51%1,122,800
May 29, 202521.8922.0221.1421.2221.22-1.39%927,928
May 28, 202523.1523.2821.4321.5221.52-7.80%1,208,933
May 27, 202523.8323.9022.7823.3423.340.30%1,278,906
May 26, 202523.2023.4023.1223.2723.271.84%245,100
May 23, 202522.7923.3222.3522.8522.85-3.63%1,525,811
May 22, 202523.5524.2023.0323.7123.714.50%2,626,035
May 21, 202523.0424.6522.1722.6922.69-3.12%2,053,545
May 20, 202524.1224.1222.8323.4223.42-2.21%1,862,007
May 16, 202521.8124.4121.7923.9523.9510.17%2,141,100
May 15, 202521.9922.1021.0521.7421.74-3.59%1,089,305
May 14, 202523.1323.6022.4222.5522.55-2.00%1,677,600
May 13, 202522.6423.1821.8323.0123.016.09%1,874,800
May 12, 202520.9922.8020.9521.6921.6912.09%2,317,500
May 9, 202519.9920.6918.8119.3519.35-1.88%1,803,147
May 8, 202517.8420.5517.8419.7219.7213.01%2,255,332
May 7, 202517.8417.9917.2217.4517.45-0.63%1,273,900
May 6, 202517.1817.6716.8817.5617.56-0.28%937,016
May 5, 202518.4218.4217.5017.6117.61-7.66%1,015,800
May 2, 202518.8819.6618.5919.0719.072.09%1,854,135
May 1, 202517.6918.9717.6018.6818.6810.01%2,315,500
Apr 30, 202517.1417.2216.4416.9816.98-6.14%1,314,339
Apr 29, 202517.8718.2117.6918.0918.09-0.17%671,011
Apr 28, 202518.9419.0017.4718.1218.12-2.48%1,206,649
Apr 25, 202518.2018.9417.8318.5818.583.97%1,355,300
Apr 24, 202516.8918.1516.7317.8717.874.99%1,436,392
Apr 23, 202517.6317.7316.6317.0217.024.42%1,963,999
Apr 22, 202515.1616.5115.1616.3016.3010.81%2,389,205
Apr 21, 202515.4815.7814.6914.7114.71-5.04%1,107,800
Apr 17, 202515.3015.6014.7215.4915.490.85%1,055,000
Apr 16, 202515.4915.8715.0815.3615.36-3.76%1,165,300
Apr 15, 202516.8516.8515.6015.9615.96-4.83%1,150,300
Apr 14, 202517.6817.9316.5816.7716.77-0.59%1,716,900
Apr 11, 202516.5117.0916.1316.8716.872.87%1,615,200
Apr 10, 202517.1917.1916.0516.4016.40-7.81%2,395,246
Apr 9, 202515.6018.3614.9617.7917.7912.52%2,795,912
Apr 8, 202517.2017.4415.3415.8115.81-2.89%1,590,442
Apr 7, 202514.3417.7314.3416.2816.280.62%1,727,100
Apr 4, 202516.3616.5014.2816.1816.18-3.52%1,771,120
Apr 3, 202516.7417.2916.2816.7716.77-12.52%1,546,538
Apr 2, 202518.5919.5218.3219.1719.170.52%1,482,016
Apr 1, 202517.1019.0816.0419.0719.0714.06%1,635,400
Mar 31, 202517.5717.9016.5016.7216.72-0.42%1,335,560
Mar 28, 202517.5017.6416.6816.7916.79-5.89%896,607
Mar 27, 202518.1318.2717.6317.8417.84-3.46%737,700
Mar 26, 202519.3519.5918.2718.4818.48-5.33%1,016,015
Mar 25, 202519.9519.9519.1019.5219.52-2.30%1,018,500
Mar 24, 202519.2020.0719.1019.9819.987.94%1,475,700
Mar 21, 202518.0118.5117.7718.5118.510.11%1,422,835
Mar 20, 202518.0519.2818.0518.4918.49-0.27%1,586,600