HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada · Delayed Price · Currency is CAD 3.750
+0.020 (0.54%)
At close: Jan 30, 2026
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.65 | 3.80 | 3.58 | 3.75 | 3.75 | 0.54% | 2,244,828 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.62 | 3.73 | 3.73 | -6.98% | 1,831,459 |
| Jan 28, 2026 | 4.16 | 4.26 | 3.92 | 4.01 | 4.01 | -3.37% | 1,803,101 |
| Jan 27, 2026 | 4.17 | 4.20 | 3.97 | 4.15 | 4.15 | -0.48% | 1,360,068 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.16 | 4.17 | 4.17 | -5.44% | 1,710,119 |
| Jan 23, 2026 | 4.25 | 4.53 | 4.07 | 4.41 | 4.41 | 4.01% | 2,152,060 |
| Jan 22, 2026 | 4.55 | 4.60 | 4.21 | 4.24 | 4.24 | -4.50% | 1,967,847 |
| Jan 21, 2026 | 4.48 | 4.66 | 4.27 | 4.44 | 4.44 | 0.68% | 1,805,953 |
| Jan 20, 2026 | 4.48 | 4.66 | 4.32 | 4.41 | 4.41 | -4.75% | 1,637,091 |
| Jan 19, 2026 | 4.70 | 4.71 | 4.59 | 4.63 | 4.63 | -4.54% | 828,882 |
| Jan 16, 2026 | 4.80 | 4.94 | 4.68 | 4.85 | 4.85 | 2.97% | 2,207,669 |
| Jan 15, 2026 | 4.76 | 4.90 | 4.61 | 4.71 | 4.71 | -1.05% | 1,368,714 |
| Jan 14, 2026 | 5.02 | 5.03 | 4.72 | 4.76 | 4.76 | -3.25% | 2,668,740 |
| Jan 13, 2026 | 4.67 | 5.10 | 4.60 | 4.92 | 4.92 | 8.61% | 3,167,434 |
| Jan 12, 2026 | 4.35 | 4.62 | 4.27 | 4.53 | 4.53 | 4.14% | 2,092,040 |
| Jan 9, 2026 | 4.49 | 4.60 | 4.32 | 4.35 | 4.35 | 0.23% | 1,532,773 |
| Jan 8, 2026 | 4.22 | 4.41 | 4.16 | 4.34 | 4.34 | 1.88% | 1,540,313 |
| Jan 7, 2026 | 4.31 | 4.50 | 4.17 | 4.26 | 4.26 | 0.71% | 2,610,264 |
| Jan 6, 2026 | 4.18 | 4.26 | 3.89 | 4.23 | 4.23 | 3.17% | 2,608,894 |
| Jan 5, 2026 | 4.00 | 4.14 | 3.94 | 4.10 | 4.10 | 9.63% | 1,681,394 |
| Jan 2, 2026 | 3.62 | 3.86 | 3.60 | 3.74 | 3.74 | 5.65% | 1,876,424 |
| Dec 31, 2025 | 3.59 | 3.67 | 3.50 | 3.54 | 3.54 | -0.56% | 512,226 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.52 | 3.56 | 3.56 | -3.26% | 916,448 |
| Dec 29, 2025 | 3.75 | 3.92 | 3.66 | 3.68 | 3.68 | -5.40% | 1,233,429 |
| Dec 24, 2025 | 3.87 | 3.91 | 3.81 | 3.89 | 3.89 | 0.26% | 748,428 |
| Dec 23, 2025 | 3.91 | 4.00 | 3.88 | 3.88 | 3.88 | -3.24% | 819,234 |
| Dec 22, 2025 | 4.05 | 4.15 | 3.94 | 4.01 | 4.01 | 1.26% | 1,401,056 |
| Dec 19, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | 7.61% | 1,600,657 |
| Dec 18, 2025 | 3.85 | 3.99 | 3.66 | 3.68 | 3.68 | - | 1,346,899 |
| Dec 17, 2025 | 3.87 | 4.09 | 3.66 | 3.68 | 3.68 | -4.17% | 1,652,151 |
| Dec 16, 2025 | 3.84 | 3.90 | 3.77 | 3.84 | 3.84 | - | 1,218,687 |
| Dec 15, 2025 | 4.18 | 4.20 | 3.80 | 3.84 | 3.84 | -9.00% | 1,985,476 |
| Dec 12, 2025 | 4.50 | 4.55 | 4.14 | 4.22 | 4.22 | -5.17% | 2,336,080 |
| Dec 11, 2025 | 4.29 | 4.48 | 4.17 | 4.45 | 4.45 | 0.91% | 1,127,783 |
| Dec 10, 2025 | 4.46 | 4.51 | 4.28 | 4.41 | 4.41 | -1.34% | 1,600,951 |
| Dec 9, 2025 | 4.28 | 4.58 | 4.21 | 4.47 | 4.47 | 3.47% | 1,743,209 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.14 | 4.32 | 4.32 | - | 1,426,560 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.27 | 4.32 | 4.32 | -7.10% | 1,913,067 |
| Dec 4, 2025 | 4.60 | 4.70 | 4.46 | 4.65 | 4.65 | 1.97% | 1,337,399 |
| Dec 3, 2025 | 4.46 | 4.62 | 4.30 | 4.56 | 4.56 | 3.64% | 1,270,542 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.40 | 4.40 | 4.40 | -0.45% | 2,027,256 |
| Dec 1, 2025 | 4.34 | 4.49 | 4.13 | 4.42 | 4.42 | -6.16% | 2,219,562 |
| Nov 28, 2025 | 4.73 | 4.95 | 4.57 | 4.71 | 4.71 | 0.64% | 2,147,726 |
| Nov 27, 2025 | 4.65 | 4.75 | 4.57 | 4.68 | 4.68 | 3.54% | 691,786 |
| Nov 26, 2025 | 4.46 | 4.59 | 4.26 | 4.52 | 4.52 | 1.12% | 2,604,430 |
| Nov 25, 2025 | 4.46 | 4.50 | 4.21 | 4.47 | 4.47 | -1.76% | 1,338,284 |
| Nov 24, 2025 | 4.25 | 4.55 | 4.13 | 4.55 | 4.55 | 10.44% | 1,972,631 |
| Nov 21, 2025 | 4.00 | 4.17 | 3.87 | 4.12 | 4.12 | -0.24% | 2,570,190 |
| Nov 20, 2025 | 4.60 | 4.69 | 4.11 | 4.13 | 4.13 | -4.18% | 2,314,263 |
| Nov 19, 2025 | 4.96 | 4.96 | 4.31 | 4.31 | 4.31 | -11.68% | 1,988,552 |