Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	12.23	13.08	12.06	12.90	12.90	5.22%	4,532,412
Apr 23, 2025	12.71	12.83	11.98	12.26	12.26	3.99%	6,602,892
Apr 22, 2025	11.00	11.96	10.94	11.79	11.79	10.81%	8,131,669
Apr 21, 2025	11.21	11.43	10.61	10.64	10.64	-4.92%	5,057,772
Apr 17, 2025	11.05	11.25	10.61	11.19	11.19	0.99%	4,259,679
Apr 16, 2025	11.09	11.45	10.86	11.08	11.08	-3.06%	5,587,778
Apr 15, 2025	12.09	12.16	11.17	11.43	11.43	-5.54%	4,693,607
Apr 14, 2025	12.75	12.91	11.92	12.10	12.10	-0.49%	5,700,084
Apr 11, 2025	11.82	12.33	11.60	12.16	12.16	3.67%	5,154,764
Apr 10, 2025	12.16	12.22	11.44	11.73	11.73	-6.83%	6,038,750
Apr 9, 2025	10.93	13.03	10.54	12.59	12.59	13.63%	9,684,339
Apr 8, 2025	12.08	12.34	10.76	11.08	11.08	-3.06%	5,466,134
Apr 7, 2025	10.13	12.51	10.10	11.43	11.43	0.35%	6,705,877
Apr 4, 2025	11.55	11.74	10.04	11.39	11.39	-4.37%	7,151,184
Apr 3, 2025	11.77	12.28	11.58	11.91	11.91	-11.05%	5,324,648
Apr 2, 2025	12.99	13.63	12.77	13.39	13.39	0.53%	8,258,260
Apr 1, 2025	11.87	13.34	11.15	13.32	13.32	14.63%	10,058,990
Mar 31, 2025	12.30	12.46	11.47	11.62	11.62	-0.85%	9,169,951
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