HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada · Delayed Price · Currency is CAD 3.010
+0.080 (2.73%)
Aug 13, 2025, 3:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.99 | 3.05 | 2.97 | 3.02 | 3.02 | 3.07% | 715,822 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 665,013 |
| Aug 11, 2025 | 2.91 | 3.05 | 2.91 | 2.95 | 2.95 | 3.51% | 1,534,700 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.81 | 2.85 | 2.85 | -1.72% | 1,360,048 |
| Aug 7, 2025 | 2.96 | 3.03 | 2.84 | 2.90 | 2.90 | -0.34% | 799,000 |
| Aug 6, 2025 | 2.87 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 560,900 |
| Aug 5, 2025 | 2.82 | 2.87 | 2.75 | 2.86 | 2.86 | 1.42% | 527,935 |
| Aug 1, 2025 | 2.86 | 2.91 | 2.73 | 2.82 | 2.82 | -5.05% | 1,245,413 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -2.30% | 2,223,000 |
| Jul 30, 2025 | 2.99 | 3.15 | 2.98 | 3.04 | 3.04 | 2.70% | 1,968,136 |
| Jul 29, 2025 | 3.08 | 3.08 | 2.93 | 2.96 | 2.96 | -2.95% | 1,010,000 |
| Jul 28, 2025 | 3.17 | 3.17 | 3.03 | 3.05 | 3.05 | -2.56% | 1,233,000 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.03 | 3.13 | 3.13 | -2.19% | 1,722,413 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -1.84% | 1,395,200 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.18 | 3.26 | 3.26 | -3.83% | 2,722,400 |
| Jul 22, 2025 | 3.21 | 3.40 | 3.11 | 3.39 | 3.39 | 9.00% | 2,716,612 |
| Jul 21, 2025 | 3.10 | 3.39 | 3.05 | 3.11 | 3.11 | 1.97% | 3,005,316 |
| Jul 18, 2025 | 3.04 | 3.22 | 3.00 | 3.05 | 3.05 | 0.33% | 1,828,224 |
| Jul 17, 2025 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 1.33% | 1,016,924 |
| Jul 16, 2025 | 3.04 | 3.08 | 2.96 | 3.00 | 3.00 | 1.01% | 1,492,112 |
| Jul 15, 2025 | 3.10 | 3.12 | 2.92 | 2.97 | 2.97 | -6.01% | 1,706,500 |
| Jul 14, 2025 | 3.23 | 3.42 | 3.12 | 3.16 | 3.16 | 0.64% | 2,362,519 |
| Jul 11, 2025 | 3.36 | 3.36 | 3.13 | 3.14 | 3.14 | -1.26% | 1,917,949 |
| Jul 10, 2025 | 3.03 | 3.23 | 2.97 | 3.18 | 3.18 | 4.95% | 1,496,103 |
| Jul 9, 2025 | 3.11 | 3.11 | 2.87 | 3.03 | 3.03 | - | 1,463,621 |
| Jul 8, 2025 | 3.17 | 3.33 | 2.99 | 3.03 | 3.03 | -1.94% | 2,428,008 |
| Jul 7, 2025 | 3.10 | 3.16 | 2.91 | 3.09 | 3.09 | 0.98% | 1,739,200 |
| Jul 4, 2025 | 3.19 | 3.19 | 3.01 | 3.06 | 3.06 | -2.86% | 637,500 |
| Jul 3, 2025 | 3.10 | 3.33 | 3.05 | 3.15 | 3.15 | 2.61% | 2,036,130 |
| Jul 2, 2025 | 2.70 | 3.12 | 2.69 | 3.07 | 3.07 | 24.80% | 4,699,500 |
| Jun 30, 2025 | 2.51 | 2.54 | 2.44 | 2.46 | 2.46 | -0.40% | 946,100 |
| Jun 27, 2025 | 2.46 | 2.49 | 2.41 | 2.47 | 2.47 | 0.82% | 361,040 |
| Jun 26, 2025 | 2.39 | 2.46 | 2.33 | 2.45 | 2.45 | - | 1,036,700 |
| Jun 25, 2025 | 2.58 | 2.63 | 2.44 | 2.45 | 2.45 | -2.78% | 629,334 |
| Jun 24, 2025 | 2.38 | 2.53 | 2.35 | 2.52 | 2.52 | 11.50% | 772,417 |
| Jun 23, 2025 | 2.30 | 2.36 | 2.22 | 2.26 | 2.26 | -5.04% | 525,046 |
| Jun 20, 2025 | 2.47 | 2.47 | 2.30 | 2.38 | 2.38 | -1.65% | 770,344 |
| Jun 19, 2025 | 2.43 | 2.43 | 2.39 | 2.42 | 2.42 | -0.41% | 62,629 |
| Jun 18, 2025 | 2.40 | 2.44 | 2.35 | 2.43 | 2.43 | 1.25% | 401,220 |
| Jun 17, 2025 | 2.58 | 2.58 | 2.37 | 2.40 | 2.40 | -6.98% | 989,203 |
| Jun 16, 2025 | 2.65 | 2.68 | 2.57 | 2.58 | 2.58 | -0.39% | 722,519 |
| Jun 13, 2025 | 2.57 | 2.65 | 2.54 | 2.59 | 2.59 | -2.63% | 568,900 |
| Jun 12, 2025 | 2.70 | 2.74 | 2.62 | 2.66 | 2.66 | -2.92% | 406,800 |
| Jun 11, 2025 | 2.79 | 2.79 | 2.71 | 2.74 | 2.74 | -0.72% | 341,300 |
| Jun 10, 2025 | 2.80 | 2.82 | 2.72 | 2.76 | 2.76 | - | 520,000 |
| Jun 9, 2025 | 2.87 | 2.90 | 2.72 | 2.76 | 2.76 | 1.10% | 783,207 |
| Jun 6, 2025 | 2.57 | 2.82 | 2.57 | 2.73 | 2.73 | 9.20% | 1,140,700 |
| Jun 5, 2025 | 2.68 | 2.68 | 2.47 | 2.50 | 2.50 | -6.02% | 598,600 |
| Jun 4, 2025 | 2.58 | 2.68 | 2.52 | 2.66 | 2.66 | 3.10% | 644,538 |
| Jun 3, 2025 | 2.47 | 2.59 | 2.42 | 2.58 | 2.58 | 5.74% | 646,003 |