HIVE Digital Technologies Ltd. (TSXV: HIVE)
Canada flag Canada · Delayed Price · Currency is CAD
4.460
-0.200 (-4.29%)
Jan 21, 2025, 3:59 PM EST

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20254.714.714.394.514.51-3.22%482,654
Jan 20, 20254.794.834.604.664.660.22%750,963
Jan 17, 20254.734.924.574.654.652.42%1,134,411
Jan 16, 20254.494.584.394.544.541.34%390,900
Jan 15, 20254.384.544.324.484.486.92%698,100
Jan 14, 20254.414.424.134.194.19-0.95%616,400
Jan 13, 20254.214.244.054.234.23-3.20%826,500
Jan 10, 20254.444.444.264.374.37-1.13%606,730
Jan 9, 20254.424.464.314.424.42-1.34%240,500
Jan 8, 20254.314.554.264.484.48-0.44%675,300
Jan 7, 20254.754.844.444.504.50-7.22%773,700
Jan 6, 20254.975.014.694.854.851.04%976,127
Jan 3, 20254.454.834.394.804.808.35%836,211
Jan 2, 20254.274.574.254.434.437.79%834,220
Dec 31, 20244.314.334.054.114.11-1.20%463,221
Dec 30, 20244.204.264.004.164.16-3.70%758,028
Dec 27, 20244.424.444.214.324.32-4.64%690,631
Dec 24, 20244.474.534.324.534.534.14%749,310
Dec 23, 20244.524.524.274.354.35-2.25%628,500
Dec 20, 20244.504.634.394.454.45-1.11%779,408
Dec 19, 20245.055.064.504.504.50-9.64%1,134,600
Dec 18, 20245.385.584.874.984.98-9.29%1,428,500
Dec 17, 20245.685.685.325.495.49-1.44%959,502
Dec 16, 20245.605.905.425.575.572.01%1,919,700
Dec 13, 20245.505.595.385.465.46-0.36%549,000
Dec 12, 20245.756.005.465.485.48-2.14%1,230,908
Dec 11, 20245.705.805.435.605.600.18%734,437
Dec 10, 20245.865.865.505.595.59-2.10%594,329
Dec 9, 20246.146.245.675.715.71-7.00%1,388,721
Dec 6, 20245.896.355.896.146.146.78%2,108,000
Dec 5, 20246.456.535.755.755.75-5.58%1,993,927
Dec 4, 20245.756.175.716.096.095.00%1,585,538
Dec 3, 20245.655.825.535.805.801.22%710,900
Dec 2, 20245.825.935.585.735.73-1.21%815,000
Nov 29, 20245.856.155.715.805.801.75%1,176,300
Nov 28, 20245.745.745.625.705.700.18%286,632
Nov 27, 20245.365.735.235.695.699.42%1,214,712
Nov 26, 20245.405.565.145.205.20-5.63%916,217
Nov 25, 20245.745.825.415.515.51-4.01%940,700
Nov 22, 20245.505.875.355.745.741.77%1,258,722
Nov 21, 20246.056.205.475.645.64-2.42%1,473,821
Nov 20, 20246.196.405.745.785.78-3.67%1,259,800
Nov 19, 20246.106.165.906.006.00-937,102
Nov 18, 20246.286.525.886.006.00-3.69%958,731
Nov 15, 20246.086.285.946.236.233.32%790,000
Nov 14, 20246.756.845.956.036.03-8.22%1,129,600
Nov 13, 20247.357.756.496.576.57-10.61%2,259,405
Nov 12, 20247.047.376.907.357.35-1,483,444
Nov 11, 20247.007.596.887.357.3515.02%2,613,000
Nov 8, 20246.346.586.146.396.391.75%2,444,214
Nov 7, 20245.526.345.526.286.2810.76%1,922,700
Nov 6, 20245.905.905.445.675.6712.06%1,665,700
Nov 5, 20244.865.174.815.065.066.75%845,100
Nov 4, 20244.904.904.704.744.74-4.44%538,100
Nov 1, 20245.285.364.894.964.96-2.94%655,600
Oct 31, 20245.805.905.105.115.11-13.83%1,165,405
Oct 30, 20245.756.185.645.935.930.85%1,331,415
Oct 29, 20245.956.135.815.885.883.16%1,283,800
Oct 28, 20245.265.715.215.705.7013.55%985,900
Oct 25, 20245.285.375.025.025.02-4.02%587,200
Oct 24, 20245.175.355.025.235.235.23%841,800
Oct 23, 20245.215.274.894.974.97-6.93%783,234
Oct 22, 20245.105.375.105.345.341.91%578,000
Oct 21, 20245.155.324.885.245.240.58%910,720
Oct 18, 20244.705.274.655.215.2114.51%1,259,500
Oct 17, 20244.724.724.534.554.55-4.61%558,400
Oct 16, 20244.704.804.584.774.773.70%618,646
Oct 15, 20244.464.704.434.604.605.99%936,300
Oct 11, 20244.104.344.084.344.346.90%740,834
Oct 10, 20244.034.063.924.064.061.75%378,626
Oct 9, 20244.114.133.973.993.99-2.68%543,803
Oct 8, 20244.164.234.074.104.10-2.15%485,006
Oct 7, 20244.334.474.144.194.19-1.87%701,208
Oct 4, 20244.304.394.204.274.271.67%612,218
Oct 3, 20244.104.214.074.204.200.48%202,129
Oct 2, 20244.004.263.934.184.184.50%592,200
Oct 1, 20244.344.343.994.004.00-7.41%836,670
Sep 30, 20244.324.394.244.324.32-4.00%392,725
Sep 27, 20244.654.704.504.504.50-2.17%370,400
Sep 26, 20244.544.734.484.604.605.26%735,039
Sep 25, 20244.494.594.364.374.37-4.59%326,709
Sep 24, 20244.254.584.224.584.588.02%645,900
Sep 23, 20244.274.354.204.244.24-3.42%337,907
Sep 20, 20244.254.394.054.394.394.03%1,012,600
Sep 19, 20244.304.394.204.224.223.94%661,200
Sep 18, 20244.174.374.064.064.06-1.69%570,428
Sep 17, 20244.094.234.034.134.132.74%402,922
Sep 16, 20244.134.133.924.024.02-3.83%495,300
Sep 13, 20244.164.274.094.184.182.45%438,306
Sep 12, 20244.084.183.974.084.08-438,440
Sep 11, 20243.964.153.734.084.082.77%555,400
Sep 10, 20243.813.983.703.973.974.75%295,439
Sep 9, 20243.693.803.613.793.797.37%431,900
Sep 6, 20243.893.893.493.533.53-5.11%628,000
Sep 5, 20243.883.883.683.723.72-2.62%503,039
Sep 4, 20243.804.013.743.823.82-559,400
Sep 3, 20244.284.283.803.823.82-9.91%737,932
Aug 30, 20244.324.384.184.244.24-1.62%259,300
Aug 29, 20244.284.524.274.314.313.11%387,508
Aug 28, 20244.404.454.144.184.18-7.73%452,400