HIVE Digital Technologies Ltd. (YO0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:44PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.1600 | 2.3060 | 2.1600 | 2.3060 | 2.3060 | 12 |
| 14 May 2024 | 2.1600 | 2.1980 | 2.1600 | 2.1980 | 2.1980 | 250 |
| 13 May 2024 | 2.1620 | 2.2080 | 2.1620 | 2.2080 | 2.2080 | 200 |
| 10 May 2024 | 2.2100 | 2.2580 | 2.2100 | 2.2580 | 2.2580 | 700 |
| 09 May 2024 | 2.0820 | 2.1460 | 2.0820 | 2.1460 | 2.1460 | 200 |
| 08 May 2024 | 2.1620 | 2.1620 | 2.0860 | 2.0860 | 2.0860 | 4,450 |
| 07 May 2024 | 2.2740 | 2.2760 | 2.2060 | 2.2200 | 2.2200 | 10,358 |
| 06 May 2024 | 2.2720 | 2.3780 | 2.2720 | 2.3000 | 2.3000 | 10,500 |
| 03 May 2024 | 2.3040 | 2.4020 | 2.2720 | 2.4020 | 2.4020 | 1,083 |
| 02 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 30 Apr 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| 29 Apr 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
| 26 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 242 |
| 25 Apr 2024 | 2.8320 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 1,200 |
| 24 Apr 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 4,000 |
| 23 Apr 2024 | 2.7140 | 2.8100 | 2.7140 | 2.8100 | 2.8100 | 2,673 |
| 22 Apr 2024 | 2.5200 | 2.5940 | 2.5200 | 2.5940 | 2.5940 | 275 |
| 19 Apr 2024 | 2.4080 | 2.5420 | 2.4080 | 2.5260 | 2.5260 | 2,700 |
| 18 Apr 2024 | 2.4220 | 2.5660 | 2.4220 | 2.5660 | 2.5660 | 11,400 |
| 17 Apr 2024 | 2.5480 | 2.6120 | 2.4800 | 2.4800 | 2.4800 | 1,514 |
| 16 Apr 2024 | 2.5020 | 2.5020 | 2.3700 | 2.4940 | 2.4940 | 12,800 |
| 15 Apr 2024 | 2.6180 | 2.6780 | 2.5980 | 2.5980 | 2.5980 | 1,400 |
| 12 Apr 2024 | 2.7620 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 1,400 |
| 11 Apr 2024 | 2.8020 | 2.8740 | 2.8020 | 2.8060 | 2.8060 | 430 |
| 10 Apr 2024 | 2.8120 | 2.8460 | 2.8000 | 2.8000 | 2.8000 | 9,930 |
| 09 Apr 2024 | 2.8760 | 2.8760 | 2.8140 | 2.8140 | 2.8140 | 3,400 |
| 08 Apr 2024 | 2.9500 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 3,000 |
| 05 Apr 2024 | 2.8900 | 2.8900 | 2.8440 | 2.8860 | 2.8860 | 405 |
| 04 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 03 Apr 2024 | 2.9300 | 3.0160 | 2.9300 | 2.9980 | 2.9980 | 1,810 |
| 02 Apr 2024 | 3.0660 | 3.0660 | 2.9120 | 2.9220 | 2.9220 | 3,885 |
| 28 Mar 2024 | 2.9800 | 3.2400 | 2.9800 | 3.1000 | 3.1000 | 2,594 |
| 27 Mar 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | 2,900 |
| 26 Mar 2024 | 2.9600 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 434 |
| 25 Mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9600 | 2.9600 | 3,733 |
| 22 Mar 2024 | 2.8800 | 2.9800 | 2.8200 | 2.8200 | 2.8200 | 3,257 |
| 21 Mar 2024 | 3.0000 | 3.0200 | 2.9200 | 2.9200 | 2.9200 | 43,923 |
| 20 Mar 2024 | 2.6000 | 2.9400 | 2.6000 | 2.9400 | 2.9400 | 12,770 |
| 19 Mar 2024 | 2.6400 | 2.7600 | 2.6200 | 2.7200 | 2.7200 | 1,950 |
| 18 Mar 2024 | 2.8600 | 2.8600 | 2.7400 | 2.8200 | 2.8200 | 2,165 |
| 15 Mar 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 5,680 |
| 14 Mar 2024 | 2.8200 | 2.9000 | 2.7200 | 2.7600 | 2.7600 | 2,233 |
| 13 Mar 2024 | 2.8400 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 17,500 |
| 12 Mar 2024 | 2.9000 | 3.0400 | 2.8800 | 2.8800 | 2.8800 | 4,460 |
| 11 Mar 2024 | 3.1200 | 3.3600 | 2.9400 | 2.9600 | 2.9600 | 8,951 |
| 08 Mar 2024 | 3.0800 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 13,240 |
| 07 Mar 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 1,100 |
| 06 Mar 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 1,724 |
| 05 Mar 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 5,025 |
| 04 Mar 2024 | 3.6400 | 3.8200 | 3.3000 | 3.3400 | 3.3400 | 23,189 |
| 01 Mar 2024 | 3.4800 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 7,452 |
| 29 Feb 2024 | 3.8200 | 4.0800 | 3.4000 | 3.5600 | 3.5600 | 48,670 |
| 28 Feb 2024 | 3.9800 | 4.3000 | 3.8000 | 3.8000 | 3.8000 | 17,706 |
| 27 Feb 2024 | 4.2000 | 4.3000 | 4.0800 | 4.3000 | 4.3000 | 11,630 |
| 26 Feb 2024 | 3.5200 | 3.8600 | 3.5200 | 3.8200 | 3.8200 | 7,010 |
| 23 Feb 2024 | 3.7600 | 3.7600 | 3.5000 | 3.5400 | 3.5400 | 1,900 |
| 22 Feb 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 3,640 |
| 21 Feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7400 | 3.7400 | 3,020 |
| 20 Feb 2024 | 4.0600 | 4.0600 | 3.7200 | 3.9600 | 3.9600 | 14,000 |
| 19 Feb 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 370 |
| 16 Feb 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 1,957 |
| 15 Feb 2024 | 4.1000 | 4.2400 | 3.9600 | 3.9600 | 3.9600 | 6,700 |
| 14 Feb 2024 | 3.3400 | 3.7800 | 3.3400 | 3.7800 | 3.7800 | 6,199 |
| 13 Feb 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 5,070 |
| 12 Feb 2024 | 3.4000 | 3.6400 | 3.3600 | 3.6200 | 3.6200 | 19,256 |
| 09 Feb 2024 | 3.2400 | 3.4600 | 3.2400 | 3.4000 | 3.4000 | 10,214 |
| 08 Feb 2024 | 2.9400 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 4,077 |
| 07 Feb 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 1,570 |
| 06 Feb 2024 | 2.7800 | 2.8800 | 2.7800 | 2.7800 | 2.7800 | 7,050 |
| 05 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 02 Feb 2024 | 2.9800 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 6,010 |
| 01 Feb 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 8,222 |
| 31 Jan 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| 30 Jan 2024 | 3.2600 | 3.3000 | 3.0800 | 3.0800 | 3.0800 | 8,800 |
| 29 Jan 2024 | 3.0800 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 10,103 |
| 26 Jan 2024 | 2.8400 | 3.1600 | 2.8400 | 3.0600 | 3.0600 | 10,745 |
| 25 Jan 2024 | 2.7600 | 2.8600 | 2.7600 | 2.7800 | 2.7800 | 9,250 |
| 24 Jan 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 4,000 |
| 23 Jan 2024 | 2.7800 | 2.8800 | 2.7800 | 2.8200 | 2.8200 | 2,480 |
| 22 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 19 Jan 2024 | 2.9000 | 3.0200 | 2.8400 | 2.8400 | 2.8400 | 2,750 |
| 18 Jan 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 6,140 |
| 17 Jan 2024 | 3.2400 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 10,300 |
| 16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 1,000 |
| 15 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 Jan 2024 | 3.6000 | 3.7200 | 3.3200 | 3.3200 | 3.3200 | 15,270 |
| 11 Jan 2024 | 4.3040 | 4.3600 | 3.6780 | 3.6780 | 3.6780 | 14,560 |
| 10 Jan 2024 | 3.7240 | 4.1620 | 3.5920 | 4.0820 | 4.0820 | 4,523 |
| 09 Jan 2024 | 3.9800 | 3.9800 | 3.9580 | 3.9580 | 3.9580 | 470 |
| 08 Jan 2024 | 3.7620 | 3.9520 | 3.6940 | 3.9520 | 3.9520 | 1,167 |
| 05 Jan 2024 | 3.9020 | 3.9020 | 3.7520 | 3.8380 | 3.8380 | 5,866 |
| 04 Jan 2024 | 4.0140 | 4.1540 | 4.0140 | 4.0300 | 4.0300 | 5,150 |
| 03 Jan 2024 | 4.0520 | 4.1100 | 3.5640 | 4.0000 | 4.0000 | 24,146 |
| 02 Jan 2024 | 4.5900 | 5.0350 | 4.1520 | 4.2860 | 4.2860 | 32,259 |
| 29 Dec 2023 | 4.7620 | 4.9900 | 4.7620 | 4.9860 | 4.9860 | 25,952 |
| 28 Dec 2023 | 5.4000 | 5.5150 | 4.6780 | 4.7560 | 4.7560 | 38,700 |
| 27 Dec 2023 | 4.7080 | 5.1700 | 4.6980 | 5.1700 | 5.1700 | 20,294 |
| 22 Dec 2023 | 4.4500 | 4.9100 | 4.4500 | 4.7520 | 4.7520 | 22,007 |
| 21 Dec 2023 | 3.8000 | 4.3940 | 3.8000 | 4.3940 | 4.3940 | 22,761 |
| 20 Dec 2023 | 3.4580 | 4.1500 | 3.4580 | 3.8120 | 3.8120 | 13,135 |
| *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.