TSXV:HASH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.19	0.19	0.18	0.19	-	-	431,238
Jun 5, 2025	0.17	0.20	0.17	0.19	-	8.82%	1,236,177
Jun 4, 2025	0.19	0.20	0.17	0.17	-	-12.82%	1,233,491
Jun 3, 2025	0.22	0.22	0.15	0.20	-	-55.17%	10,552,114
Jun 2, 2025	0.43	0.44	0.42	0.44	-	-3.33%	333,404
May 30, 2025	0.45	0.46	0.42	0.45	-	2.27%	413,641
May 29, 2025	0.47	0.47	0.44	0.44	-	-6.38%	245,397
May 28, 2025	0.47	0.48	0.47	0.47	-	-3.09%	39,377
May 27, 2025	0.48	0.49	0.47	0.49	-	1.04%	71,908
May 26, 2025	0.47	0.48	0.47	0.48	-	-	65,764
May 23, 2025	0.45	0.48	0.45	0.48	-	6.67%	37,701
May 22, 2025	0.48	0.48	0.44	0.45	-	-1.10%	72,370
May 21, 2025	0.44	0.46	0.44	0.46	-	-8.08%	301,070
May 20, 2025	0.49	0.51	0.48	0.50	-	4.21%	201,267
May 16, 2025	0.48	0.49	0.47	0.48	-	-3.06%	136,110
May 15, 2025	0.43	0.49	0.43	0.49	-	13.95%	412,685
May 14, 2025	0.45	0.45	0.43	0.43	-	-2.27%	189,228
May 13, 2025	0.45	0.45	0.43	0.44	-	-	148,860
May 12, 2025	0.43	0.45	0.43	0.44	-	2.33%	360,612
May 9, 2025	0.47	0.47	0.43	0.43	-	-8.51%	528,520
May 8, 2025	0.46	0.47	0.45	0.47	-	-	340,350
May 7, 2025	0.47	0.48	0.44	0.47	-	3.30%	341,429
May 6, 2025	0.44	0.48	0.44	0.46	-	1.11%	240,780
May 5, 2025	0.48	0.50	0.45	0.45	-	-6.25%	726,413
May 2, 2025	0.47	0.49	0.44	0.48	-	3.23%	804,749
May 1, 2025	0.46	0.49	0.42	0.47	-	-7.00%	1,916,561
Apr 30, 2025	0.53	0.55	0.50	0.50	-	-9.09%	704,840
Apr 29, 2025	0.60	0.61	0.50	0.55	-	-16.67%	2,758,883
Apr 28, 2025	0.68	0.68	0.64	0.66	-	-1.49%	87,228
Apr 25, 2025	0.65	0.67	0.64	0.67	-	3.08%	183,669
Apr 24, 2025	0.64	0.67	0.63	0.65	-	1.56%	526,415
Apr 23, 2025	0.62	0.64	0.60	0.64	-	6.67%	232,793
Apr 22, 2025	0.58	0.62	0.58	0.60	-	7.14%	408,595
Apr 21, 2025	0.57	0.57	0.54	0.56	-	-1.75%	211,132
Apr 17, 2025	0.58	0.58	0.57	0.57	-	-1.72%	199,365
Apr 16, 2025	0.59	0.60	0.58	0.58	-	-1.69%	135,012
Apr 15, 2025	0.59	0.59	0.59	0.59	-	-1.67%	156,047
Apr 14, 2025	0.60	0.62	0.60	0.60	-	-	177,337
Apr 11, 2025	0.59	0.60	0.57	0.60	-	3.45%	116,727
Apr 10, 2025	0.63	0.63	0.58	0.58	-	-9.38%	157,133
Apr 9, 2025	0.59	0.64	0.56	0.64	-	10.34%	384,960
Apr 8, 2025	0.59	0.61	0.58	0.58	-	-1.69%	399,733
Apr 7, 2025	0.59	0.61	0.58	0.59	-	-3.28%	357,442
Apr 4, 2025	0.63	0.63	0.60	0.61	-	-3.17%	108,106
Apr 3, 2025	0.63	0.63	0.60	0.63	-	-	256,270
Apr 2, 2025	0.67	0.67	0.63	0.63	-	-3.08%	277,600
Apr 1, 2025	0.67	0.73	0.65	0.65	-	1.56%	273,294
Mar 31, 2025	0.65	0.67	0.64	0.64	-	-1.54%	244,181
Mar 28, 2025	0.66	0.68	0.65	0.65	-	-	78,220
Mar 27, 2025	0.67	0.68	0.65	0.65	-	-2.99%	246,507