Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.23	12.46	11.48	11.69	-	-0.26%	7,835,812
Mar 28, 2025	12.25	12.33	11.65	11.72	11.72	-5.94%	2,883,910
Mar 27, 2025	12.57	12.76	12.31	12.46	12.46	-3.63%	2,452,562
Mar 26, 2025	13.50	13.74	12.79	12.93	12.93	-5.34%	2,783,406
Mar 25, 2025	13.89	13.95	13.37	13.66	13.66	-2.08%	2,808,475
Mar 24, 2025	13.25	14.01	13.25	13.95	13.95	8.14%	4,583,916
Mar 21, 2025	12.53	12.92	12.37	12.90	12.90	-0.15%	3,336,559
Mar 20, 2025	12.54	13.45	12.53	12.92	12.92	-0.08%	3,899,836
Mar 19, 2025	12.24	13.26	12.24	12.93	12.93	7.13%	4,273,704
Mar 18, 2025	12.60	12.69	12.05	12.07	12.07	-6.80%	3,549,475
Mar 17, 2025	12.44	13.15	12.21	12.95	12.95	2.61%	3,194,069
Mar 14, 2025	12.11	12.72	12.00	12.62	12.62	7.77%	4,043,056
Mar 13, 2025	12.12	12.19	11.45	11.71	11.71	-3.62%	3,509,912
Mar 12, 2025	12.25	12.45	11.58	12.15	12.15	2.27%	3,874,436
Mar 11, 2025	11.50	12.11	11.03	11.88	11.88	3.48%	4,188,749
Mar 10, 2025	12.73	12.94	11.00	11.48	11.48	-15.03%	6,058,580
Mar 7, 2025	13.41	13.67	12.56	13.51	13.51	0.75%	5,324,423
Mar 6, 2025	14.34	14.45	13.20	13.41	13.41	-10.12%	4,624,616
Mar 5, 2025	14.54	14.94	14.02	14.92	14.92	6.42%	3,717,140
Mar 4, 2025	13.42	14.50	12.90	14.02	14.02	-0.43%	4,646,084
Mar 3, 2025	16.51	17.45	14.01	14.08	14.08	-4.54%	6,257,065
Feb 28, 2025	14.24	15.34	13.91	14.75	14.75	2.36%	6,653,421
Feb 27, 2025	15.43	16.17	14.39	14.41	14.41	-3.55%	5,393,628
Feb 26, 2025	15.04	15.57	14.42	14.94	14.94	0.47%	4,979,399
Feb 25, 2025	15.89	15.95	13.72	14.87	14.87	-10.42%	7,915,610
Feb 24, 2025	17.93	17.96	16.08	16.60	16.60	-7.42%	5,288,988
Feb 21, 2025	19.86	20.30	17.78	17.93	17.93	-8.19%	6,375,746
Feb 20, 2025	20.13	20.13	18.94	19.53	19.53	-0.96%	2,949,863
Feb 19, 2025	19.79	20.54	19.64	19.72	19.72	-0.30%	2,236,183
Feb 18, 2025	20.33	20.47	19.52	19.78	19.78	-3.37%	2,753,869
Feb 14, 2025	20.57	20.88	20.27	20.47	20.47	-	2,232,482
Feb 13, 2025	20.23	20.56	19.68	20.47	20.47	0.74%	2,820,693
Feb 12, 2025	19.81	20.52	19.42	20.32	20.32	1.14%	2,044,421
Feb 11, 2025	20.55	21.08	20.02	20.09	20.09	-3.46%	3,029,637
Feb 10, 2025	21.25	21.28	20.57	20.81	20.81	-0.34%	2,342,257
Feb 7, 2025	21.74	22.85	20.67	20.88	20.88	-1.04%	3,741,623
Feb 6, 2025	21.12	21.78	20.56	21.10	21.10	1.34%	2,436,074
Feb 5, 2025	21.55	22.20	20.79	20.82	20.82	-3.48%	3,114,935
Feb 4, 2025	21.26	21.95	21.16	21.57	21.57	-0.32%	2,866,688
Feb 3, 2025	19.04	21.93	18.70	21.64	21.64	-0.23%	6,128,776
Jan 31, 2025	21.54	22.75	21.36	21.69	21.69	0.88%	6,558,986
Jan 30, 2025	20.65	21.71	20.51	21.50	21.50	6.91%	4,791,325
Jan 29, 2025	19.44	20.47	19.16	20.11	20.11	2.55%	4,211,187
Jan 28, 2025	20.37	20.37	18.85	19.61	19.61	-0.86%	5,519,590
Jan 27, 2025	23.89	24.00	18.65	19.78	19.78	-24.04%	13,189,957
Jan 24, 2025	26.30	27.82	25.62	26.04	26.04	2.40%	6,741,223
Jan 23, 2025	25.00	27.24	24.94	25.43	25.43	-1.66%	5,368,599
Jan 22, 2025	25.56	26.40	24.72	25.86	25.86	-1.00%	5,154,002
Jan 21, 2025	27.34	27.58	25.23	26.12	26.12	-2.97%	5,966,551
Jan 17, 2025	27.71	29.28	26.37	26.92	26.92	1.24%	10,173,164