HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada · Delayed Price · Currency is CAD 3.960
+0.280 (7.61%)
At close: Dec 19, 2025
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4.81 | 5.16 | 4.80 | 4.88 | 4.88 | -2.79% | 1,879,196 |
| Nov 17, 2025 | 4.67 | 5.30 | 4.60 | 5.02 | 5.02 | 9.13% | 2,633,163 |
| Nov 14, 2025 | 4.70 | 4.97 | 4.60 | 4.60 | 4.60 | -10.51% | 3,589,674 |
| Nov 13, 2025 | 5.50 | 5.65 | 5.11 | 5.14 | 5.14 | -10.30% | 2,217,012 |
| Nov 12, 2025 | 6.57 | 6.67 | 5.66 | 5.73 | 5.73 | -11.71% | 2,136,693 |
| Nov 11, 2025 | 6.52 | 6.52 | 6.27 | 6.49 | 6.49 | -2.11% | 1,068,464 |
| Nov 10, 2025 | 7.02 | 7.02 | 6.52 | 6.63 | 6.63 | 0.91% | 1,560,769 |
| Nov 7, 2025 | 6.30 | 6.64 | 6.26 | 6.57 | 6.57 | -2.38% | 1,595,401 |
| Nov 6, 2025 | 7.02 | 7.09 | 6.64 | 6.73 | 6.73 | -6.27% | 1,076,116 |
| Nov 5, 2025 | 7.15 | 7.21 | 6.82 | 7.18 | 7.18 | 4.06% | 1,524,390 |
| Nov 4, 2025 | 7.00 | 7.35 | 6.80 | 6.90 | 6.90 | -9.09% | 2,163,472 |
| Nov 3, 2025 | 7.63 | 7.85 | 7.15 | 7.59 | 7.59 | 3.97% | 2,004,530 |
| Oct 31, 2025 | 7.63 | 7.63 | 6.91 | 7.30 | 7.30 | -1.75% | 1,696,159 |
| Oct 30, 2025 | 7.39 | 7.75 | 7.30 | 7.43 | 7.43 | -3.88% | 1,086,730 |
| Oct 29, 2025 | 7.87 | 8.11 | 7.47 | 7.73 | 7.73 | -0.51% | 1,944,938 |
| Oct 28, 2025 | 8.15 | 8.29 | 7.70 | 7.77 | 7.77 | -5.24% | 1,489,587 |
| Oct 27, 2025 | 8.82 | 8.82 | 8.20 | 8.20 | 8.20 | -2.73% | 2,592,938 |
| Oct 24, 2025 | 7.55 | 8.46 | 7.39 | 8.43 | 8.43 | 18.40% | 2,893,039 |
| Oct 23, 2025 | 7.03 | 7.23 | 6.87 | 7.12 | 7.12 | 2.89% | 1,749,026 |
| Oct 22, 2025 | 7.25 | 7.61 | 6.63 | 6.92 | 6.92 | -10.13% | 3,332,504 |
| Oct 21, 2025 | 7.73 | 7.99 | 7.42 | 7.70 | 7.70 | -1.03% | 2,388,522 |
| Oct 20, 2025 | 8.65 | 8.65 | 7.71 | 7.78 | 7.78 | -1.77% | 2,894,495 |
| Oct 17, 2025 | 7.00 | 8.17 | 6.98 | 7.92 | 7.92 | -3.41% | 3,977,084 |
| Oct 16, 2025 | 9.42 | 9.44 | 8.17 | 8.20 | 8.20 | -14.14% | 4,189,240 |
| Oct 15, 2025 | 9.86 | 9.94 | 8.91 | 9.55 | 9.55 | -1.55% | 4,068,147 |
| Oct 14, 2025 | 8.50 | 9.99 | 8.50 | 9.70 | 9.70 | 4.75% | 4,732,144 |
| Oct 10, 2025 | 10.12 | 10.96 | 9.18 | 9.26 | 9.26 | -5.99% | 8,289,936 |