HIVE Digital Technologies Ltd. (TSXV: HIVE)
Canada
· Delayed Price · Currency is CAD 4.450
-0.050 (-1.11%)
Dec 20, 2024, 4:00 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.50 | 4.63 | 4.39 | 4.45 | 4.45 | -1.11% | 779,408 |
| Dec 19, 2024 | 5.05 | 5.06 | 4.50 | 4.50 | 4.50 | -9.64% | 1,134,600 |
| Dec 18, 2024 | 5.38 | 5.58 | 4.87 | 4.98 | 4.98 | -9.29% | 1,428,500 |
| Dec 17, 2024 | 5.68 | 5.68 | 5.32 | 5.49 | 5.49 | -1.44% | 959,502 |
| Dec 16, 2024 | 5.60 | 5.90 | 5.42 | 5.57 | 5.57 | 2.01% | 1,919,700 |
| Dec 13, 2024 | 5.50 | 5.59 | 5.38 | 5.46 | 5.46 | -0.36% | 549,000 |
| Dec 12, 2024 | 5.75 | 6.00 | 5.46 | 5.48 | 5.48 | -2.14% | 1,230,908 |
| Dec 11, 2024 | 5.70 | 5.80 | 5.43 | 5.60 | 5.60 | 0.18% | 734,437 |
| Dec 10, 2024 | 5.86 | 5.86 | 5.50 | 5.59 | 5.59 | -2.10% | 594,329 |
| Dec 9, 2024 | 6.14 | 6.24 | 5.67 | 5.71 | 5.71 | -7.00% | 1,388,721 |
| Dec 6, 2024 | 5.89 | 6.35 | 5.89 | 6.14 | 6.14 | 6.78% | 2,108,000 |
| Dec 5, 2024 | 6.45 | 6.53 | 5.75 | 5.75 | 5.75 | -5.58% | 1,993,927 |
| Dec 4, 2024 | 5.75 | 6.17 | 5.71 | 6.09 | 6.09 | 5.00% | 1,585,538 |
| Dec 3, 2024 | 5.65 | 5.82 | 5.53 | 5.80 | 5.80 | 1.22% | 710,900 |
| Dec 2, 2024 | 5.82 | 5.93 | 5.58 | 5.73 | 5.73 | -1.21% | 815,000 |
| Nov 29, 2024 | 5.85 | 6.15 | 5.71 | 5.80 | 5.80 | 1.75% | 1,176,300 |
| Nov 28, 2024 | 5.74 | 5.74 | 5.62 | 5.70 | 5.70 | 0.18% | 286,632 |
| Nov 27, 2024 | 5.36 | 5.73 | 5.23 | 5.69 | 5.69 | 9.42% | 1,214,712 |
| Nov 26, 2024 | 5.40 | 5.56 | 5.14 | 5.20 | 5.20 | -5.63% | 916,217 |
| Nov 25, 2024 | 5.74 | 5.82 | 5.41 | 5.51 | 5.51 | -4.01% | 940,700 |
| Nov 22, 2024 | 5.50 | 5.87 | 5.35 | 5.74 | 5.74 | 1.77% | 1,258,722 |
| Nov 21, 2024 | 6.05 | 6.20 | 5.47 | 5.64 | 5.64 | -2.42% | 1,473,821 |
| Nov 20, 2024 | 6.19 | 6.40 | 5.74 | 5.78 | 5.78 | -3.67% | 1,259,800 |
| Nov 19, 2024 | 6.10 | 6.16 | 5.90 | 6.00 | 6.00 | - | 937,102 |
| Nov 18, 2024 | 6.28 | 6.52 | 5.88 | 6.00 | 6.00 | -3.69% | 958,731 |
| Nov 15, 2024 | 6.08 | 6.28 | 5.94 | 6.23 | 6.23 | 3.32% | 790,000 |
| Nov 14, 2024 | 6.75 | 6.84 | 5.95 | 6.03 | 6.03 | -8.22% | 1,129,600 |
| Nov 13, 2024 | 7.35 | 7.75 | 6.49 | 6.57 | 6.57 | -10.61% | 2,259,405 |
| Nov 12, 2024 | 7.04 | 7.37 | 6.90 | 7.35 | 7.35 | - | 1,483,444 |
| Nov 11, 2024 | 7.00 | 7.59 | 6.88 | 7.35 | 7.35 | 15.02% | 2,613,000 |
| Nov 8, 2024 | 6.34 | 6.58 | 6.14 | 6.39 | 6.39 | 1.75% | 2,444,214 |
| Nov 7, 2024 | 5.52 | 6.34 | 5.52 | 6.28 | 6.28 | 10.76% | 1,922,700 |
| Nov 6, 2024 | 5.90 | 5.90 | 5.44 | 5.67 | 5.67 | 12.06% | 1,665,700 |
| Nov 5, 2024 | 4.86 | 5.17 | 4.81 | 5.06 | 5.06 | 6.75% | 845,100 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.70 | 4.74 | 4.74 | -4.44% | 538,100 |
| Nov 1, 2024 | 5.28 | 5.36 | 4.89 | 4.96 | 4.96 | -2.94% | 655,600 |
| Oct 31, 2024 | 5.80 | 5.90 | 5.10 | 5.11 | 5.11 | -13.83% | 1,165,405 |
| Oct 30, 2024 | 5.75 | 6.18 | 5.64 | 5.93 | 5.93 | 0.85% | 1,331,415 |
| Oct 29, 2024 | 5.95 | 6.13 | 5.81 | 5.88 | 5.88 | 3.16% | 1,283,800 |
| Oct 28, 2024 | 5.26 | 5.71 | 5.21 | 5.70 | 5.70 | 13.55% | 985,900 |
| Oct 25, 2024 | 5.28 | 5.37 | 5.02 | 5.02 | 5.02 | -4.02% | 587,200 |
| Oct 24, 2024 | 5.17 | 5.35 | 5.02 | 5.23 | 5.23 | 5.23% | 841,800 |
| Oct 23, 2024 | 5.21 | 5.27 | 4.89 | 4.97 | 4.97 | -6.93% | 783,234 |
| Oct 22, 2024 | 5.10 | 5.37 | 5.10 | 5.34 | 5.34 | 1.91% | 578,000 |
| Oct 21, 2024 | 5.15 | 5.32 | 4.88 | 5.24 | 5.24 | 0.58% | 910,720 |
| Oct 18, 2024 | 4.70 | 5.27 | 4.65 | 5.21 | 5.21 | 14.51% | 1,259,500 |
| Oct 17, 2024 | 4.72 | 4.72 | 4.53 | 4.55 | 4.55 | -4.61% | 558,400 |
| Oct 16, 2024 | 4.70 | 4.80 | 4.58 | 4.77 | 4.77 | 3.70% | 618,646 |
| Oct 15, 2024 | 4.46 | 4.70 | 4.43 | 4.60 | 4.60 | 5.99% | 936,300 |
| Oct 11, 2024 | 4.10 | 4.34 | 4.08 | 4.34 | 4.34 | 6.90% | 740,834 |
| Oct 10, 2024 | 4.03 | 4.06 | 3.92 | 4.06 | 4.06 | 1.75% | 378,626 |
| Oct 9, 2024 | 4.11 | 4.13 | 3.97 | 3.99 | 3.99 | -2.68% | 543,803 |
| Oct 8, 2024 | 4.16 | 4.23 | 4.07 | 4.10 | 4.10 | -2.15% | 485,006 |
| Oct 7, 2024 | 4.33 | 4.47 | 4.14 | 4.19 | 4.19 | -1.87% | 701,208 |
| Oct 4, 2024 | 4.30 | 4.39 | 4.20 | 4.27 | 4.27 | 1.67% | 612,218 |
| Oct 3, 2024 | 4.10 | 4.21 | 4.07 | 4.20 | 4.20 | 0.48% | 202,129 |
| Oct 2, 2024 | 4.00 | 4.26 | 3.93 | 4.18 | 4.18 | 4.50% | 592,200 |
| Oct 1, 2024 | 4.34 | 4.34 | 3.99 | 4.00 | 4.00 | -7.41% | 836,670 |
| Sep 30, 2024 | 4.32 | 4.39 | 4.24 | 4.32 | 4.32 | -4.00% | 392,725 |
| Sep 27, 2024 | 4.65 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 370,400 |
| Sep 26, 2024 | 4.54 | 4.73 | 4.48 | 4.60 | 4.60 | 5.26% | 735,039 |
| Sep 25, 2024 | 4.49 | 4.59 | 4.36 | 4.37 | 4.37 | -4.59% | 326,709 |
| Sep 24, 2024 | 4.25 | 4.58 | 4.22 | 4.58 | 4.58 | 8.02% | 645,900 |
| Sep 23, 2024 | 4.27 | 4.35 | 4.20 | 4.24 | 4.24 | -3.42% | 337,907 |
| Sep 20, 2024 | 4.25 | 4.39 | 4.05 | 4.39 | 4.39 | 4.03% | 1,012,600 |
| Sep 19, 2024 | 4.30 | 4.39 | 4.20 | 4.22 | 4.22 | 3.94% | 661,200 |
| Sep 18, 2024 | 4.17 | 4.37 | 4.06 | 4.06 | 4.06 | -1.69% | 570,428 |
| Sep 17, 2024 | 4.09 | 4.23 | 4.03 | 4.13 | 4.13 | 2.74% | 402,922 |
| Sep 16, 2024 | 4.13 | 4.13 | 3.92 | 4.02 | 4.02 | -3.83% | 495,300 |
| Sep 13, 2024 | 4.16 | 4.27 | 4.09 | 4.18 | 4.18 | 2.45% | 438,306 |
| Sep 12, 2024 | 4.08 | 4.18 | 3.97 | 4.08 | 4.08 | - | 438,440 |
| Sep 11, 2024 | 3.96 | 4.15 | 3.73 | 4.08 | 4.08 | 2.77% | 555,400 |
| Sep 10, 2024 | 3.81 | 3.98 | 3.70 | 3.97 | 3.97 | 4.75% | 295,439 |
| Sep 9, 2024 | 3.69 | 3.80 | 3.61 | 3.79 | 3.79 | 7.37% | 431,900 |
| Sep 6, 2024 | 3.89 | 3.89 | 3.49 | 3.53 | 3.53 | -5.11% | 628,000 |
| Sep 5, 2024 | 3.88 | 3.88 | 3.68 | 3.72 | 3.72 | -2.62% | 503,039 |
| Sep 4, 2024 | 3.80 | 4.01 | 3.74 | 3.82 | 3.82 | - | 559,400 |
| Sep 3, 2024 | 4.28 | 4.28 | 3.80 | 3.82 | 3.82 | -9.91% | 737,932 |
| Aug 30, 2024 | 4.32 | 4.38 | 4.18 | 4.24 | 4.24 | -1.62% | 259,300 |
| Aug 29, 2024 | 4.28 | 4.52 | 4.27 | 4.31 | 4.31 | 3.11% | 387,508 |
| Aug 28, 2024 | 4.40 | 4.45 | 4.14 | 4.18 | 4.18 | -7.73% | 452,400 |
| Aug 27, 2024 | 4.79 | 4.79 | 4.39 | 4.53 | 4.53 | -5.43% | 653,700 |
| Aug 26, 2024 | 4.85 | 4.95 | 4.65 | 4.79 | 4.79 | -0.21% | 609,300 |
| Aug 23, 2024 | 4.30 | 4.89 | 4.30 | 4.80 | 4.80 | 10.85% | 813,030 |
| Aug 22, 2024 | 4.48 | 4.48 | 4.27 | 4.33 | 4.33 | -1.59% | 299,600 |
| Aug 21, 2024 | 4.18 | 4.50 | 4.17 | 4.40 | 4.40 | 6.02% | 531,502 |
| Aug 20, 2024 | 4.27 | 4.35 | 4.11 | 4.15 | 4.15 | -1.19% | 449,900 |
| Aug 19, 2024 | 4.12 | 4.20 | 4.08 | 4.20 | 4.20 | 0.24% | 366,200 |
| Aug 16, 2024 | 4.05 | 4.22 | 4.03 | 4.19 | 4.19 | 5.81% | 801,100 |
| Aug 15, 2024 | 3.93 | 4.13 | 3.93 | 3.96 | 3.96 | 3.39% | 749,243 |
| Aug 14, 2024 | 3.95 | 4.06 | 3.80 | 3.83 | 3.83 | -1.29% | 359,126 |
| Aug 13, 2024 | 3.83 | 4.00 | 3.79 | 3.88 | 3.88 | 1.31% | 480,200 |
| Aug 12, 2024 | 3.97 | 3.97 | 3.82 | 3.83 | 3.83 | -3.77% | 332,108 |
| Aug 9, 2024 | 4.15 | 4.15 | 3.86 | 3.98 | 3.98 | -2.21% | 738,800 |
| Aug 8, 2024 | 3.89 | 4.10 | 3.69 | 4.07 | 4.07 | 13.37% | 795,249 |
| Aug 7, 2024 | 4.13 | 4.25 | 3.59 | 3.59 | 3.59 | -9.57% | 729,300 |
| Aug 6, 2024 | 4.13 | 4.13 | 3.92 | 3.97 | 3.97 | -7.03% | 1,093,635 |
| Aug 2, 2024 | 4.68 | 4.68 | 4.25 | 4.27 | 4.27 | -8.76% | 834,504 |
| Aug 1, 2024 | 5.10 | 5.10 | 4.63 | 4.68 | 4.68 | -6.96% | 683,036 |
| Jul 31, 2024 | 4.99 | 5.34 | 4.99 | 5.03 | 5.03 | 1.21% | 665,600 |