Hut 8 Corp. (TSX:HUT)
Canada flag Canada · Delayed Price · Currency is CAD
29.57
-0.72 (-2.38%)
Jul 15, 2025, 4:00 PM EDT

Hut 8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 2025 23.20 23.40 23.12 23.27 23.27 1.84% 245,100
May 23, 2025 22.79 23.32 22.35 22.85 22.85 -3.63% 1,525,811
May 22, 2025 23.55 24.20 23.03 23.71 23.71 4.50% 2,626,035
May 21, 2025 23.04 24.65 22.17 22.69 22.69 -3.12% 2,053,545
May 20, 2025 24.12 24.12 22.83 23.42 23.42 -2.21% 1,862,007
May 16, 2025 21.81 24.41 21.79 23.95 23.95 10.17% 2,141,100
May 15, 2025 21.99 22.10 21.05 21.74 21.74 -3.59% 1,089,305
May 14, 2025 23.13 23.60 22.42 22.55 22.55 -2.00% 1,677,600
May 13, 2025 22.64 23.18 21.83 23.01 23.01 6.09% 1,874,800
May 12, 2025 20.99 22.80 20.95 21.69 21.69 12.09% 2,317,500
May 9, 2025 19.99 20.69 18.81 19.35 19.35 -1.88% 1,803,147
May 8, 2025 17.84 20.55 17.84 19.72 19.72 13.01% 2,255,332
May 7, 2025 17.84 17.99 17.22 17.45 17.45 -0.63% 1,273,900
May 6, 2025 17.18 17.67 16.88 17.56 17.56 -0.28% 937,016
May 5, 2025 18.42 18.42 17.50 17.61 17.61 -7.66% 1,015,800