HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada · Delayed Price · Currency is CAD 4.100
+0.240 (6.22%)
May 11, 2026, 4:00 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.00 | 4.01 | 3.71 | 3.88 | 3.88 | -5.37% | 2,563,196 |
| May 11, 2026 | 3.85 | 4.27 | 3.73 | 4.10 | 4.10 | 6.22% | 3,832,639 |
| May 8, 2026 | 3.95 | 3.98 | 3.79 | 3.86 | 3.86 | -1.78% | 3,810,393 |
| May 7, 2026 | 3.96 | 4.03 | 3.80 | 3.93 | 3.93 | -2.24% | 3,492,700 |
| May 6, 2026 | 3.99 | 4.08 | 3.84 | 4.02 | 4.02 | 4.15% | 3,758,163 |
| May 5, 2026 | 3.66 | 3.88 | 3.55 | 3.86 | 3.86 | 9.66% | 3,709,512 |
| May 4, 2026 | 3.39 | 3.58 | 3.36 | 3.52 | 3.52 | 7.32% | 2,499,687 |
| May 1, 2026 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | - | 1,853,315 |
| Apr 30, 2026 | 3.06 | 3.28 | 3.05 | 3.28 | 3.28 | 6.84% | 1,429,736 |
| Apr 29, 2026 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -2.54% | 1,406,382 |
| Apr 28, 2026 | 3.28 | 3.28 | 3.09 | 3.15 | 3.15 | -6.80% | 2,099,437 |
| Apr 27, 2026 | 3.43 | 3.45 | 3.27 | 3.38 | 3.38 | -2.03% | 1,663,584 |
| Apr 24, 2026 | 3.55 | 3.70 | 3.42 | 3.45 | 3.45 | -1.15% | 2,965,883 |
| Apr 23, 2026 | 3.50 | 3.60 | 3.38 | 3.49 | 3.49 | -1.97% | 2,265,345 |
| Apr 22, 2026 | 3.53 | 3.74 | 3.53 | 3.56 | 3.56 | 5.33% | 3,481,287 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.38 | 3.38 | 3.38 | -1.46% | 2,625,400 |
| Apr 20, 2026 | 3.25 | 3.49 | 3.25 | 3.43 | 3.43 | 1.18% | 3,088,705 |
| Apr 17, 2026 | 3.07 | 3.52 | 2.96 | 3.39 | 3.39 | 13.00% | 6,449,367 |
| Apr 16, 2026 | 3.21 | 3.22 | 2.82 | 3.00 | 3.00 | -11.76% | 6,226,285 |
| Apr 15, 2026 | 3.36 | 3.40 | 3.24 | 3.40 | 3.40 | 2.10% | 2,327,126 |
| Apr 14, 2026 | 3.09 | 3.38 | 3.09 | 3.33 | 3.33 | 10.26% | 2,884,977 |
| Apr 13, 2026 | 2.87 | 3.05 | 2.77 | 3.02 | 3.02 | 4.14% | 2,353,382 |
| Apr 10, 2026 | 2.94 | 3.05 | 2.88 | 2.90 | 2.90 | 1.05% | 2,042,955 |
| Apr 9, 2026 | 2.90 | 3.01 | 2.84 | 2.87 | 2.87 | -1.03% | 1,948,400 |
| Apr 8, 2026 | 2.95 | 2.99 | 2.85 | 2.90 | 2.90 | 7.41% | 2,348,200 |
| Apr 7, 2026 | 2.70 | 2.72 | 2.60 | 2.70 | 2.70 | -1.10% | 1,055,213 |
| Apr 6, 2026 | 2.74 | 2.80 | 2.70 | 2.73 | 2.73 | 1.49% | 1,430,504 |
| Apr 2, 2026 | 2.52 | 2.70 | 2.52 | 2.69 | 2.69 | 1.89% | 946,273 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | 1.54% | 883,530 |
| Mar 31, 2026 | 2.48 | 2.67 | 2.48 | 2.60 | 2.60 | 6.56% | 1,130,967 |
| Mar 30, 2026 | 2.61 | 2.63 | 2.42 | 2.44 | 2.44 | -4.31% | 1,116,779 |
| Mar 27, 2026 | 2.61 | 2.62 | 2.49 | 2.55 | 2.55 | -5.20% | 1,510,114 |
| Mar 26, 2026 | 2.89 | 2.90 | 2.67 | 2.69 | 2.69 | -8.81% | 2,180,575 |
| Mar 25, 2026 | 2.93 | 3.03 | 2.91 | 2.95 | 2.95 | 3.15% | 1,501,273 |
| Mar 24, 2026 | 2.82 | 2.89 | 2.77 | 2.86 | 2.86 | -1.38% | 1,158,180 |
| Mar 23, 2026 | 2.80 | 2.94 | 2.79 | 2.90 | 2.90 | 4.32% | 1,403,774 |
| Mar 20, 2026 | 2.86 | 2.89 | 2.67 | 2.78 | 2.78 | -3.14% | 1,479,152 |
| Mar 19, 2026 | 2.87 | 2.90 | 2.77 | 2.87 | 2.87 | -4.01% | 1,643,177 |
| Mar 18, 2026 | 3.00 | 3.09 | 2.92 | 2.99 | 2.99 | -2.29% | 1,429,088 |
| Mar 17, 2026 | 3.03 | 3.11 | 3.00 | 3.06 | 3.06 | 1.32% | 1,295,602 |
| Mar 16, 2026 | 3.08 | 3.15 | 2.98 | 3.02 | 3.02 | 3.07% | 1,213,010 |
| Mar 13, 2026 | 2.95 | 3.08 | 2.89 | 2.93 | 2.93 | 2.45% | 1,980,005 |
| Mar 12, 2026 | 2.84 | 2.89 | 2.78 | 2.86 | 2.86 | -0.69% | 715,058 |
| Mar 11, 2026 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | 2.86% | 1,140,181 |
| Mar 10, 2026 | 2.88 | 2.93 | 2.80 | 2.80 | 2.80 | -0.36% | 1,493,194 |
| Mar 9, 2026 | 2.80 | 2.83 | 2.69 | 2.81 | 2.81 | 0.36% | 1,283,672 |
| Mar 6, 2026 | 2.93 | 2.93 | 2.73 | 2.80 | 2.80 | -7.59% | 2,057,711 |
| Mar 5, 2026 | 3.12 | 3.15 | 2.94 | 3.03 | 3.03 | -3.50% | 1,469,503 |
| Mar 4, 2026 | 3.05 | 3.21 | 3.04 | 3.14 | 3.14 | 9.41% | 1,572,821 |
| Mar 3, 2026 | 2.94 | 2.96 | 2.83 | 2.87 | 2.87 | -4.65% | 1,139,163 |