Skip to main content
logo
HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada flag Canada · Delayed Price · Currency is CAD
3.390
+0.280 (9.00%)
Jul 22, 2025, 4:00 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20253.213.403.113.393.399.00%2,716,612
Jul 21, 20253.103.393.053.113.111.97%3,005,316
Jul 18, 20253.043.223.003.053.050.33%1,828,224
Jul 17, 20253.003.082.973.043.041.33%1,016,924
Jul 16, 20253.043.082.963.003.001.01%1,492,112
Jul 15, 20253.103.122.922.972.97-6.01%1,706,500
Jul 14, 20253.233.423.123.163.160.64%2,362,519
Jul 11, 20253.363.363.133.143.14-1.26%1,917,949
Jul 10, 20253.033.232.973.183.184.95%1,496,103
Jul 9, 20253.113.112.873.033.03-1,463,621
Jul 8, 20253.173.332.993.033.03-1.94%2,428,008
Jul 7, 20253.103.162.913.093.090.98%1,739,200
Jul 4, 20253.193.193.013.063.06-2.86%637,500
Jul 3, 20253.103.333.053.153.152.61%2,036,130
Jul 2, 20252.703.122.693.073.0724.80%4,699,500
Jun 30, 20252.512.542.442.462.46-0.40%946,100
Jun 27, 20252.462.492.412.472.470.82%361,040
Jun 26, 20252.392.462.332.452.45-1,036,700
Jun 25, 20252.582.632.442.452.45-2.78%629,334
Jun 24, 20252.382.532.352.522.5211.50%772,417
Jun 23, 20252.302.362.222.262.26-5.04%525,046
Jun 20, 20252.472.472.302.382.38-1.65%770,344
Jun 19, 20252.432.432.392.422.42-0.41%62,629
Jun 18, 20252.402.442.352.432.431.25%401,220
Jun 17, 20252.582.582.372.402.40-6.98%989,203
Jun 16, 20252.652.682.572.582.58-0.39%722,519
Jun 13, 20252.572.652.542.592.59-2.63%568,900
Jun 12, 20252.702.742.622.662.66-2.92%406,800
Jun 11, 20252.792.792.712.742.74-0.72%341,300
Jun 10, 20252.802.822.722.762.76-520,000
Jun 9, 20252.872.902.722.762.761.10%783,207
Jun 6, 20252.572.822.572.732.739.20%1,140,700
Jun 5, 20252.682.682.472.502.50-6.02%598,600
Jun 4, 20252.582.682.522.662.663.10%644,538
Jun 3, 20252.472.592.422.582.585.74%646,003
Jun 2, 20252.422.522.422.442.44-1.21%368,039
May 30, 20252.492.512.442.472.47-1.59%417,012
May 29, 20252.672.672.512.512.51-3.83%630,022
May 28, 20252.742.742.582.612.61-4.74%916,700
May 27, 20252.802.802.702.742.74-840,125
May 26, 20252.772.772.712.742.741.11%182,042
May 23, 20252.772.772.622.712.71-3.56%860,300
May 22, 20252.902.952.772.812.811.44%1,245,500
May 21, 20252.862.982.732.772.77-4.15%1,585,100
May 20, 20252.922.972.782.892.890.35%1,338,522
May 16, 20252.582.902.582.882.8811.63%1,250,800
May 15, 20252.682.682.512.582.58-3.73%899,700
May 14, 20252.752.762.662.682.68-2.55%488,800
May 13, 20252.642.762.612.752.755.77%1,238,400
May 12, 20252.652.722.552.602.600.78%1,680,520