HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada
· Delayed Price · Currency is CAD 2.430
-0.050 (-2.02%)
Apr 28, 2025, 3:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.54 | 2.54 | 2.30 | 2.43 | 2.43 | -2.02% | 780,863 |
| Apr 25, 2025 | 2.44 | 2.50 | 2.38 | 2.48 | 2.48 | 3.77% | 833,300 |
| Apr 24, 2025 | 2.34 | 2.40 | 2.32 | 2.39 | 2.39 | 1.70% | 534,304 |
| Apr 23, 2025 | 2.30 | 2.40 | 2.28 | 2.35 | 2.35 | 5.86% | 1,014,000 |
| Apr 22, 2025 | 2.12 | 2.28 | 2.08 | 2.22 | 2.22 | 8.29% | 1,000,329 |
| Apr 21, 2025 | 2.08 | 2.14 | 2.02 | 2.05 | 2.05 | - | 601,137 |
| Apr 17, 2025 | 2.04 | 2.07 | 1.96 | 2.05 | 2.05 | 1.99% | 620,543 |
| Apr 16, 2025 | 2.00 | 2.05 | 1.97 | 2.01 | 2.01 | - | 565,500 |
| Apr 15, 2025 | 2.06 | 2.13 | 1.98 | 2.01 | 2.01 | -3.37% | 787,800 |
| Apr 14, 2025 | 2.14 | 2.15 | 2.01 | 2.08 | 2.08 | 1.46% | 872,034 |
| Apr 11, 2025 | 2.07 | 2.07 | 1.97 | 2.05 | 2.05 | 2.50% | 621,200 |
| Apr 10, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -7.83% | 639,200 |
| Apr 9, 2025 | 1.89 | 2.18 | 1.80 | 2.17 | 2.17 | 15.43% | 1,284,521 |
| Apr 8, 2025 | 2.16 | 2.16 | 1.84 | 1.88 | 1.88 | -6.47% | 782,200 |
| Apr 7, 2025 | 1.82 | 2.18 | 1.82 | 2.01 | 2.01 | 1.52% | 833,600 |
| Apr 4, 2025 | 2.05 | 2.05 | 1.85 | 1.98 | 1.98 | -4.35% | 753,900 |
| Apr 3, 2025 | 2.11 | 2.14 | 2.05 | 2.07 | 2.07 | -10.39% | 527,800 |
| Apr 2, 2025 | 2.15 | 2.32 | 2.12 | 2.31 | 2.31 | 5.00% | 620,131 |
| Apr 1, 2025 | 2.13 | 2.24 | 2.07 | 2.20 | 2.20 | 4.76% | 700,047 |
| Mar 31, 2025 | 2.11 | 2.11 | 1.99 | 2.10 | 2.10 | -2.33% | 815,700 |
| Mar 28, 2025 | 2.27 | 2.27 | 2.13 | 2.15 | 2.15 | -6.52% | 862,019 |
| Mar 27, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 489,400 |
| Mar 26, 2025 | 2.56 | 2.58 | 2.37 | 2.40 | 2.40 | -6.98% | 732,700 |
| Mar 25, 2025 | 2.61 | 2.62 | 2.50 | 2.58 | 2.58 | - | 466,300 |
| Mar 24, 2025 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 9.79% | 812,067 |
| Mar 21, 2025 | 2.36 | 2.43 | 2.32 | 2.35 | 2.35 | -0.84% | 1,523,300 |
| Mar 20, 2025 | 2.41 | 2.47 | 2.36 | 2.37 | 2.37 | -1.66% | 814,832 |
| Mar 19, 2025 | 2.39 | 2.45 | 2.33 | 2.41 | 2.41 | 3.88% | 1,134,800 |
| Mar 18, 2025 | 2.46 | 2.47 | 2.31 | 2.32 | 2.32 | -6.83% | 873,726 |
| Mar 17, 2025 | 2.50 | 2.53 | 2.37 | 2.49 | 2.49 | -0.40% | 686,500 |
| Mar 14, 2025 | 2.46 | 2.56 | 2.44 | 2.50 | 2.50 | 3.73% | 802,829 |
| Mar 13, 2025 | 2.58 | 2.58 | 2.40 | 2.41 | 2.41 | -5.49% | 590,333 |
| Mar 12, 2025 | 2.57 | 2.64 | 2.49 | 2.55 | 2.55 | 0.79% | 766,225 |
| Mar 11, 2025 | 2.50 | 2.58 | 2.42 | 2.53 | 2.53 | 2.02% | 720,104 |
| Mar 10, 2025 | 2.80 | 2.80 | 2.45 | 2.48 | 2.48 | -14.48% | 1,346,100 |
| Mar 7, 2025 | 2.77 | 2.93 | 2.69 | 2.90 | 2.90 | 6.62% | 1,319,000 |
| Mar 6, 2025 | 2.74 | 2.79 | 2.65 | 2.72 | 2.72 | -2.51% | 944,449 |
| Mar 5, 2025 | 2.75 | 2.82 | 2.66 | 2.79 | 2.79 | 1.45% | 915,213 |
| Mar 4, 2025 | 2.65 | 2.86 | 2.59 | 2.75 | 2.75 | - | 967,332 |
| Mar 3, 2025 | 3.30 | 3.31 | 2.75 | 2.75 | 2.75 | -9.84% | 1,507,100 |
| Feb 28, 2025 | 2.91 | 3.06 | 2.85 | 3.05 | 3.05 | 3.04% | 1,013,000 |
| Feb 27, 2025 | 3.09 | 3.20 | 2.94 | 2.96 | 2.96 | 0.34% | 855,300 |
| Feb 26, 2025 | 3.11 | 3.26 | 2.91 | 2.95 | 2.95 | -5.14% | 1,435,122 |
| Feb 25, 2025 | 3.26 | 3.35 | 3.07 | 3.11 | 3.11 | -8.53% | 1,316,103 |
| Feb 24, 2025 | 3.60 | 3.60 | 3.33 | 3.40 | 3.40 | -4.23% | 738,039 |
| Feb 21, 2025 | 3.86 | 3.87 | 3.54 | 3.55 | 3.55 | -7.31% | 1,334,700 |
| Feb 20, 2025 | 3.96 | 3.96 | 3.81 | 3.83 | 3.83 | -1.29% | 744,200 |
| Feb 19, 2025 | 4.00 | 4.06 | 3.88 | 3.88 | 3.88 | -2.76% | 762,200 |
| Feb 18, 2025 | 4.05 | 4.10 | 3.96 | 3.99 | 3.99 | -0.50% | 544,200 |
| Feb 14, 2025 | 4.07 | 4.10 | 3.98 | 4.01 | 4.01 | -1.23% | 601,600 |