Skip to main content
Hut 8 Corp. (TSX:HUT)
Canada flag Canada · Delayed Price · Currency is CAD
19.35
-0.37 (-1.88%)
May 9, 2025, 4:00 PM EDT

Hut 8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202517.6018.9617.5318.5418.547.29%2,116,800
Mar 18, 202518.0818.1017.2317.2817.28-6.54%1,325,516
Mar 17, 202517.8018.7617.4818.4918.492.10%1,361,318
Mar 14, 202517.2518.3017.2518.1118.117.16%1,711,601
Mar 13, 202517.5217.5816.5516.9016.90-3.21%1,172,900
Mar 12, 202517.7717.9016.7017.4617.462.22%1,785,231
Mar 11, 202516.7017.4316.0217.0817.083.20%1,945,700
Mar 10, 202518.3418.6215.9416.5516.55-14.69%1,997,800
Mar 7, 202519.0719.6218.0919.4019.401.15%1,987,600
Mar 6, 202520.6420.6418.9019.1819.18-10.42%1,657,800
Mar 5, 202520.7621.4320.1421.4121.415.47%1,661,091
Mar 4, 202519.2720.9618.7220.3020.30-0.49%1,714,700
Mar 3, 202523.9225.1420.3620.4020.40-4.36%2,331,536
Feb 28, 202520.2822.1020.0221.3321.332.50%1,754,600