HIVE Digital Technologies Ltd. (TSX:HIVE)
Canada · Delayed Price · Currency is CAD 2.710
-0.030 (-1.09%)
Oct 23, 2026, 4:00 PM EDT
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.71 | 2.77 | 2.68 | 2.71 | 2.71 | -1.09% | 1,056,580 |
| Oct 22, 2026 | 2.74 | 2.82 | 2.62 | 2.74 | 2.74 | -4.53% | 2,582,136 |
| Oct 21, 2026 | 2.90 | 2.90 | 2.75 | 2.87 | 2.87 | 2.50% | 1,888,897 |
| Oct 20, 2026 | 2.77 | 2.93 | 2.71 | 2.80 | 2.80 | -1.06% | 2,513,574 |
| Oct 19, 2026 | 3.01 | 3.01 | 2.80 | 2.83 | 2.83 | -1.74% | 2,175,326 |
| Oct 16, 2026 | 3.10 | 3.10 | 2.81 | 2.88 | 2.88 | -8.28% | 3,450,418 |
| Oct 15, 2026 | 3.06 | 3.17 | 2.91 | 3.14 | 3.14 | -1.26% | 3,099,490 |
| Oct 14, 2026 | 3.30 | 3.32 | 3.16 | 3.18 | 3.18 | -5.92% | 2,646,821 |
| Oct 13, 2026 | 3.36 | 3.41 | 3.30 | 3.38 | 3.38 | -5.59% | 3,186,050 |
| Oct 9, 2026 | 3.73 | 3.73 | 3.52 | 3.58 | 3.58 | -1.92% | 2,531,410 |
| Oct 8, 2026 | 3.85 | 3.86 | 3.56 | 3.65 | 3.65 | -7.12% | 3,571,309 |
| Oct 7, 2026 | 4.02 | 4.06 | 3.88 | 3.93 | 3.93 | -5.07% | 2,967,893 |
| Oct 6, 2026 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | 0.73% | 1,809,180 |
| Oct 5, 2026 | 4.30 | 4.31 | 4.06 | 4.11 | 4.11 | -2.84% | 1,749,727 |
| Oct 2, 2026 | 4.26 | 4.41 | 4.14 | 4.23 | 4.23 | 1.68% | 1,884,643 |
| Oct 1, 2026 | 4.21 | 4.23 | 4.03 | 4.16 | 4.16 | -0.48% | 1,642,349 |
| Sep 30, 2026 | 4.35 | 4.35 | 4.17 | 4.18 | 4.18 | -1.65% | 1,220,580 |
| Sep 29, 2026 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -1.39% | 1,485,469 |
| Sep 28, 2026 | 4.40 | 4.45 | 4.24 | 4.31 | 4.31 | -3.36% | 1,571,745 |
| Sep 25, 2026 | 4.70 | 4.70 | 4.36 | 4.46 | 4.46 | -4.29% | 1,995,982 |
| Sep 24, 2026 | 4.64 | 4.78 | 4.53 | 4.66 | 4.66 | -2.10% | 1,589,607 |
| Sep 23, 2026 | 4.93 | 4.96 | 4.75 | 4.76 | 4.76 | -4.42% | 2,070,024 |
| Sep 22, 2026 | 4.85 | 5.07 | 4.85 | 4.98 | 4.98 | 1.43% | 2,525,766 |
| Sep 21, 2026 | 5.00 | 5.02 | 4.87 | 4.91 | 4.91 | 2.51% | 3,174,716 |
| Sep 18, 2026 | 4.44 | 4.79 | 4.41 | 4.79 | 4.79 | 10.11% | 4,066,525 |
| Sep 17, 2026 | 4.24 | 4.40 | 4.09 | 4.35 | 4.35 | 6.10% | 2,678,455 |
| Sep 16, 2026 | 4.09 | 4.15 | 4.02 | 4.10 | 4.10 | 1.49% | 1,812,631 |
| Sep 15, 2026 | 4.10 | 4.13 | 4.01 | 4.04 | 4.04 | -3.81% | 1,756,028 |
| Sep 14, 2026 | 4.07 | 4.22 | 4.01 | 4.20 | 4.20 | - | 1,704,378 |
| Sep 11, 2026 | 4.25 | 4.36 | 4.20 | 4.20 | 4.20 | 1.20% | 1,463,098 |
| Sep 10, 2026 | 4.13 | 4.27 | 4.07 | 4.15 | 4.15 | -3.71% | 1,016,521 |
| Sep 9, 2026 | 4.35 | 4.41 | 4.24 | 4.31 | 4.31 | -0.69% | 1,399,154 |
| Sep 8, 2026 | 4.26 | 4.47 | 4.26 | 4.34 | 4.34 | 1.64% | 2,705,491 |
| Sep 4, 2026 | 4.11 | 4.29 | 4.10 | 4.27 | 4.27 | 1.18% | 2,306,066 |
| Sep 3, 2026 | 3.80 | 4.27 | 3.75 | 4.22 | 4.22 | 12.83% | 6,122,894 |
| Sep 2, 2026 | 3.65 | 3.76 | 3.61 | 3.74 | 3.74 | 1.36% | 1,240,869 |
| Sep 1, 2026 | 3.75 | 3.77 | 3.65 | 3.69 | 3.69 | -4.40% | 1,990,930 |
| Aug 31, 2026 | 3.83 | 3.86 | 3.73 | 3.86 | 3.86 | - | 1,796,691 |
| Aug 28, 2026 | 4.18 | 4.18 | 3.83 | 3.86 | 3.86 | -8.75% | 4,139,576 |
| Aug 27, 2026 | 4.08 | 4.33 | 4.02 | 4.23 | 4.23 | 5.75% | 3,050,271 |
| Aug 26, 2026 | 4.10 | 4.13 | 3.96 | 4.00 | 4.00 | -4.76% | 2,412,426 |
| Aug 25, 2026 | 3.98 | 4.22 | 3.94 | 4.20 | 4.20 | 5.79% | 2,821,075 |
| Aug 24, 2026 | 4.12 | 4.20 | 3.96 | 3.97 | 3.97 | -4.34% | 2,307,546 |
| Aug 21, 2026 | 4.41 | 4.54 | 4.07 | 4.15 | 4.15 | -3.71% | 4,294,120 |
| Aug 20, 2026 | 4.05 | 4.37 | 3.98 | 4.31 | 4.31 | 11.08% | 5,172,712 |
| Aug 19, 2026 | 3.88 | 4.04 | 3.66 | 3.88 | 3.88 | 0.78% | 4,552,529 |
| Aug 18, 2026 | 4.12 | 4.35 | 3.85 | 3.85 | 3.85 | -9.20% | 4,388,995 |
| Aug 17, 2026 | 4.14 | 4.38 | 3.94 | 4.24 | 4.24 | 13.98% | 7,019,171 |
| Aug 14, 2026 | 3.59 | 3.77 | 3.53 | 3.72 | 3.72 | 3.05% | 2,340,369 |
| Aug 13, 2026 | 3.77 | 3.94 | 3.56 | 3.61 | 3.61 | -5.25% | 3,077,584 |