HIVE Digital Technologies Ltd (HIVE.V) TSXV

6.12

+0.03(+0.49%)

Updated at October 03 09:41AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20255.846.096.096.165.783.11M
October 01, 20255.75.795.795.815.543M
September 30, 20255.395.615.615.625.222.27M
September 29, 20255.015.385.385.385.012.5M
September 26, 20254.894.954.955.074.791.52M
September 25, 20255.414.984.985.414.883.97M
September 24, 20255.255.635.635.765.244.45M
September 23, 20255.35.175.175.525.12.95M
September 22, 20255.055.285.285.334.92.03M
September 19, 20255.295.155.155.375.142.21M
September 18, 20255.545.335.335.615.233.76M
September 17, 20255.215.345.345.485.153.68M
September 16, 20255.55.345.345.55.093.14M
September 15, 20255.595.415.415.995.384.93M
September 12, 20254.965.255.255.274.796M
September 11, 20254.464.684.684.944.383.37M
September 10, 20254.184.324.324.424.113.35M
September 09, 20253.664.134.134.153.663.31M
September 08, 20253.683.583.583.723.58922,168
September 05, 20253.883.683.683.883.631.36M
September 04, 20253.983.763.763.983.741.19M
September 03, 20254.123.973.974.163.921.65M
September 02, 20254.034.064.064.123.851.61M
August 29, 202544.044.044.13.871.69M
August 28, 20254.24.044.044.223.962.02M
August 27, 20253.974.074.074.183.872.54M
August 26, 20253.653.893.893.943.631.91M
August 25, 20253.373.643.643.73.361.48M
August 22, 20253.33.483.483.53.192.43M
August 21, 20253.243.253.253.33.19772,023
August 20, 20253.333.313.313.343.111.09M
August 19, 20253.343.313.313.43.252.15M
August 18, 20253.143.253.253.33.132.24M
August 15, 20253.13.093.093.152.981.54M
August 14, 20253.013.113.113.112.951.83M
August 13, 20252.993.053.053.072.971.32M
August 12, 20252.972.932.932.982.9665,013
August 11, 20252.912.952.953.052.911.53M
August 08, 20252.962.852.852.962.811.36M
August 07, 20252.962.92.93.032.84799,000
August 06, 20252.872.912.912.932.82560,900
August 05, 20252.822.862.862.872.75527,935
August 01, 20252.862.822.822.912.731.25M
July 31, 20253.072.972.973.092.962.22M
July 30, 20252.993.043.043.152.981.97M
July 29, 20253.082.962.963.082.931.01M
July 28, 20253.173.053.053.173.031.23M
July 25, 20253.153.133.133.153.031.72M
July 24, 20253.313.23.23.313.171.4M
July 23, 20253.53.263.263.53.182.72M
July 22, 20253.213.393.393.43.112.72M
July 21, 20253.13.113.113.393.053.01M
July 18, 20253.043.053.053.2231.83M
July 17, 202533.043.043.082.971.02M
July 16, 20253.04333.082.961.49M
July 15, 20253.12.972.973.122.921.71M
July 14, 20253.233.163.163.423.122.36M
July 11, 20253.363.143.143.363.131.92M
July 10, 20253.033.183.183.232.971.5M
July 09, 20253.113.033.033.112.871.46M