HIVE Digital Technologies Ltd. (HIVE.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.1000 | 4.2200 | 3.9700 | 4.1800 | 4.1800 | 328,600 |
| 24 Apr 2024 | 4.2000 | 4.3300 | 4.1400 | 4.2000 | 4.2000 | 503,000 |
| 23 Apr 2024 | 4.0200 | 4.1900 | 3.9500 | 4.1600 | 4.1600 | 410,800 |
| 22 Apr 2024 | 3.8300 | 4.0300 | 3.6800 | 4.0300 | 4.0300 | 417,700 |
| 19 Apr 2024 | 3.6500 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 230,600 |
| 18 Apr 2024 | 3.6500 | 3.6800 | 3.5300 | 3.5700 | 3.5700 | 305,700 |
| 17 Apr 2024 | 3.6100 | 3.7600 | 3.5500 | 3.5700 | 3.5700 | 193,300 |
| 16 Apr 2024 | 3.6900 | 3.7200 | 3.5200 | 3.6700 | 3.6700 | 398,400 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.6600 | 3.6900 | 3.6900 | 559,800 |
| 12 Apr 2024 | 4.0600 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 341,600 |
| 11 Apr 2024 | 4.1600 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 182,200 |
| 10 Apr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.1600 | 4.1600 | 243,500 |
| 09 Apr 2024 | 4.2500 | 4.3100 | 4.1200 | 4.1600 | 4.1600 | 254,100 |
| 08 Apr 2024 | 4.4100 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 386,100 |
| 05 Apr 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3400 | 4.3400 | 239,600 |
| 04 Apr 2024 | 4.3200 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 482,800 |
| 03 Apr 2024 | 4.2800 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 266,200 |
| 02 Apr 2024 | 4.4000 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 466,900 |
| 01 Apr 2024 | 4.5400 | 4.6100 | 4.4500 | 4.5400 | 4.5400 | 252,900 |
| 28 Mar 2024 | 4.4800 | 4.7600 | 4.3800 | 4.5600 | 4.5600 | 686,300 |
| 27 Mar 2024 | 4.3700 | 4.4400 | 4.1500 | 4.4100 | 4.4100 | 476,800 |
| 26 Mar 2024 | 4.3300 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 334,600 |
| 25 Mar 2024 | 4.3200 | 4.3700 | 4.1800 | 4.3300 | 4.3300 | 523,400 |
| 22 Mar 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1500 | 4.1500 | 421,700 |
| 21 Mar 2024 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 338,700 |
| 20 Mar 2024 | 4.0200 | 4.3550 | 3.9800 | 4.3200 | 4.3200 | 634,200 |
| 19 Mar 2024 | 3.9600 | 4.0900 | 3.7800 | 4.0100 | 4.0100 | 461,200 |
| 18 Mar 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 437,700 |
| 15 Mar 2024 | 3.9800 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 660,800 |
| 14 Mar 2024 | 4.1300 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 605,400 |
| 13 Mar 2024 | 4.2000 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 491,500 |
| 12 Mar 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2300 | 4.2300 | 511,800 |
| 11 Mar 2024 | 4.7500 | 4.7900 | 4.2200 | 4.2400 | 4.2400 | 779,600 |
| 08 Mar 2024 | 4.5000 | 4.9100 | 4.5000 | 4.6200 | 4.6200 | 774,300 |
| 07 Mar 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 367,400 |
| 06 Mar 2024 | 4.6400 | 4.8400 | 4.6000 | 4.6700 | 4.6700 | 753,400 |
| 05 Mar 2024 | 4.7600 | 4.9600 | 4.5100 | 4.6000 | 4.6000 | 728,900 |
| 04 Mar 2024 | 5.3500 | 5.4300 | 4.7300 | 4.8600 | 4.8600 | 1,402,600 |
| 01 Mar 2024 | 5.2800 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 496,400 |
| 29 Feb 2024 | 5.5000 | 5.6200 | 4.9800 | 5.1600 | 5.1600 | 975,500 |
| 28 Feb 2024 | 6.0700 | 6.1500 | 5.4000 | 5.4000 | 5.4000 | 1,537,100 |
| 27 Feb 2024 | 6.1300 | 6.1900 | 5.6800 | 5.8600 | 5.8600 | 1,083,100 |
| 26 Feb 2024 | 5.2000 | 5.8400 | 5.2000 | 5.7700 | 5.7700 | 1,211,200 |
| 23 Feb 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 526,900 |
| 22 Feb 2024 | 5.6000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 667,800 |
| 21 Feb 2024 | 5.3900 | 5.6200 | 5.3900 | 5.5200 | 5.5200 | 598,900 |
| 20 Feb 2024 | 6.0000 | 6.0500 | 5.4200 | 5.7400 | 5.7400 | 1,168,100 |
| 16 Feb 2024 | 6.1000 | 6.1700 | 5.7000 | 5.9400 | 5.9400 | 1,134,800 |
| 15 Feb 2024 | 5.9700 | 6.0700 | 5.6400 | 5.9900 | 5.9900 | 1,543,800 |
| 14 Feb 2024 | 5.3500 | 5.9000 | 5.2500 | 5.8600 | 5.8600 | 2,487,600 |
| 13 Feb 2024 | 5.0000 | 5.2100 | 4.7300 | 4.9200 | 4.9200 | 1,029,300 |
| 12 Feb 2024 | 4.8600 | 5.3000 | 4.8500 | 5.2100 | 5.2100 | 1,580,800 |
| 09 Feb 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8600 | 4.8600 | 1,212,600 |
| 08 Feb 2024 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 866,900 |
| 07 Feb 2024 | 4.2100 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 462,400 |
| 06 Feb 2024 | 4.0800 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 313,300 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 281,700 |
| 02 Feb 2024 | 4.2600 | 4.3200 | 4.1100 | 4.2100 | 4.2100 | 549,800 |
| 01 Feb 2024 | 4.3600 | 4.4800 | 4.1900 | 4.3500 | 4.3500 | 498,000 |
| 31 Jan 2024 | 4.3200 | 4.6200 | 4.2900 | 4.3200 | 4.3200 | 386,400 |
| 30 Jan 2024 | 4.7000 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 603,300 |
| 29 Jan 2024 | 4.5100 | 4.7500 | 4.3200 | 4.6400 | 4.6400 | 750,300 |
| 26 Jan 2024 | 4.3200 | 4.5000 | 4.2500 | 4.4800 | 4.4800 | 906,900 |
| 25 Jan 2024 | 4.0600 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 489,500 |
| 24 Jan 2024 | 4.2000 | 4.3000 | 3.9900 | 4.0400 | 4.0400 | 597,900 |
| 23 Jan 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 374,000 |
| 22 Jan 2024 | 4.2400 | 4.3600 | 4.0400 | 4.2100 | 4.2100 | 666,800 |
| 19 Jan 2024 | 4.3100 | 4.3100 | 4.0100 | 4.2700 | 4.2700 | 681,100 |
| 18 Jan 2024 | 4.6800 | 4.7300 | 4.2300 | 4.3000 | 4.3000 | 931,400 |
| 17 Jan 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 367,100 |
| 16 Jan 2024 | 4.8700 | 4.9400 | 4.5500 | 4.7900 | 4.7900 | 599,700 |
| 15 Jan 2024 | 4.7100 | 5.0000 | 4.6800 | 4.8900 | 4.8900 | 287,000 |
| 12 Jan 2024 | 5.2400 | 5.3600 | 4.8300 | 4.8400 | 4.8400 | 1,190,500 |
| 11 Jan 2024 | 6.2500 | 6.3500 | 5.2300 | 5.4400 | 5.4400 | 1,832,600 |
| 10 Jan 2024 | 5.5700 | 6.0900 | 5.3800 | 5.8800 | 5.8800 | 876,100 |
| 09 Jan 2024 | 5.8100 | 5.9600 | 5.6100 | 5.6300 | 5.6300 | 675,200 |
| 08 Jan 2024 | 5.6600 | 6.0200 | 5.2900 | 5.8400 | 5.8400 | 1,297,400 |
| 05 Jan 2024 | 5.8000 | 5.8100 | 5.4700 | 5.5600 | 5.5600 | 663,000 |
| 04 Jan 2024 | 5.8500 | 6.1300 | 5.6400 | 5.8100 | 5.8100 | 800,000 |
| 03 Jan 2024 | 5.4000 | 5.9800 | 5.1200 | 5.7500 | 5.7500 | 816,200 |
| 02 Jan 2024 | 6.7000 | 6.7000 | 5.8400 | 5.8500 | 5.8500 | 1,459,700 |
| 29 Dec 2023 | 7.1100 | 7.4700 | 5.8700 | 5.9600 | 5.9600 | 2,270,200 |
| 28 Dec 2023 | 7.2100 | 7.4300 | 6.8300 | 7.0400 | 7.0400 | 1,446,000 |
| 27 Dec 2023 | 7.2000 | 7.5800 | 6.9500 | 7.5700 | 7.5700 | 2,398,700 |
| 22 Dec 2023 | 6.5500 | 7.2000 | 6.3600 | 6.7600 | 6.7600 | 2,611,700 |
| 21 Dec 2023 | 5.8900 | 6.4900 | 5.7100 | 6.4800 | 6.4800 | 1,605,000 |
| 20 Dec 2023 | 5.4300 | 6.2000 | 5.2500 | 5.5800 | 5.5800 | 2,364,700 |
| 19 Dec 2023 | 5.2800 | 5.7500 | 4.9000 | 5.0800 | 5.0800 | 1,602,100 |
| 18 Dec 2023 | 4.7800 | 5.2200 | 4.7800 | 5.1500 | 5.1500 | 997,200 |
| 15 Dec 2023 | 4.7300 | 4.9300 | 4.6200 | 4.9200 | 4.9200 | 1,003,100 |
| 14 Dec 2023 | 5.0500 | 5.2200 | 4.7700 | 4.8300 | 4.8300 | 1,079,700 |
| 13 Dec 2023 | 4.6100 | 5.0200 | 4.4800 | 5.0200 | 5.0200 | 893,900 |
| 12 Dec 2023 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 577,300 |
| 11 Dec 2023 | 5.4000 | 5.4000 | 4.5100 | 4.5200 | 4.5200 | 1,079,500 |
| 08 Dec 2023 | 5.3500 | 5.7100 | 5.3500 | 5.7000 | 5.7000 | 828,200 |
| 07 Dec 2023 | 5.0600 | 5.4800 | 5.0600 | 5.3400 | 5.3400 | 494,000 |
| 06 Dec 2023 | 5.5200 | 5.6300 | 5.0900 | 5.2400 | 5.2400 | 972,800 |
| 05 Dec 2023 | 5.1800 | 5.7000 | 5.1100 | 5.4000 | 5.4000 | 1,474,500 |
| 04 Dec 2023 | 5.1000 | 5.2600 | 4.8500 | 5.2300 | 5.2300 | 1,293,500 |
| 01 Dec 2023 | 4.2100 | 4.7100 | 4.1600 | 4.6800 | 4.6800 | 803,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.