HIVE Blockchain Technologies Ltd. - HIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.25	2.22	2.22	2.28	2.16	14M
August 14, 2025	2.16	2.25	2.25	2.26	2.13	15.2M
August 13, 2025	2.16	2.23	2.23	2.24	2.15	9.11M
August 12, 2025	2.13	2.15	2.15	2.17	2.1	6.36M
August 11, 2025	2.14	2.12	2.12	2.22	2.11	11.59M
August 08, 2025	2.1	2.07	2.07	2.14	2.04	9.17M
August 07, 2025	2.16	2.1	2.1	2.22	2.06	10.14M
August 06, 2025	2.07	2.12	2.12	2.14	2.05	10.33M
August 05, 2025	2.06	2.07	2.07	2.09	1.99	11.68M
August 04, 2025	2.05	2.07	2.07	2.08	1.95	18.13M
August 01, 2025	2.07	2.03	2.03	2.12	1.97	32.91M
July 31, 2025	2.19	2.14	2.14	2.23	2.13	31.41M
July 30, 2025	2.16	2.19	2.19	2.29	2.16	30.64M
July 29, 2025	2.23	2.15	2.15	2.24	2.12	33.19M
July 28, 2025	2.32	2.22	2.22	2.32	2.2	16.65M
July 25, 2025	2.3	2.27	2.27	2.31	2.2	20.55M
July 24, 2025	2.4	2.35	2.35	2.41	2.31	30.01M
July 23, 2025	2.5	2.4	2.4	2.54	2.33	31.69M
July 22, 2025	2.31	2.5	2.5	2.51	2.27	44.45M
July 21, 2025	2.23	2.27	2.27	2.48	2.22	40.61M
July 18, 2025	2.24	2.23	2.23	2.35	2.18	24.98M
July 17, 2025	2.19	2.22	2.22	2.25	2.15	20.39M
July 16, 2025	2.2	2.2	2.2	2.25	2.16	37.73M
July 15, 2025	2.26	2.16	2.16	2.28	2.12	25.82M
July 14, 2025	2.35	2.3	2.3	2.51	2.27	34.58M
July 11, 2025	2.45	2.3	2.3	2.47	2.28	24.02M
July 10, 2025	2.21	2.32	2.32	2.37	2.16	23.76M
July 09, 2025	2.25	2.21	2.21	2.26	2.09	22.86M
July 08, 2025	2.32	2.22	2.22	2.44	2.18	23.53M
July 07, 2025	2.28	2.27	2.27	2.32	2.13	32.68M
July 03, 2025	2.3	2.31	2.31	2.45	2.25	23.33M
July 02, 2025	2.06	2.25	2.25	2.3	1.92	51.68M
July 01, 2025	1.79	2.07	2.07	2.11	1.77	33.29M
June 30, 2025	1.84	1.8	1.8	1.86	1.78	32.05M
June 27, 2025	1.82	1.8	1.8	1.82	1.76	28.37M
June 26, 2025	1.75	1.79	1.79	1.8	1.7	28.65M
June 25, 2025	1.88	1.78	1.78	1.9	1.77	18.75M
June 24, 2025	1.75	1.85	1.85	1.85	1.71	19.49M
June 23, 2025	1.68	1.67	1.67	1.72	1.6	18.03M
June 20, 2025	1.8	1.7	1.7	1.81	1.67	24.9M
June 18, 2025	1.75	1.76	1.76	1.79	1.72	15.64M
June 17, 2025	1.87	1.76	1.76	1.88	1.73	12.2M
June 16, 2025	1.94	1.9	1.9	1.98	1.89	18.22M
June 13, 2025	1.87	1.89	1.89	1.96	1.86	16.02M
June 12, 2025	1.98	1.95	1.95	2.01	1.92	17.35M
June 11, 2025	2.02	2	2	2.05	1.98	17.16M
June 10, 2025	2.04	2.02	2.02	2.07	1.99	18.45M
June 09, 2025	2.1	2.01	2.01	2.12	1.98	14.26M
June 06, 2025	1.87	2.01	2.01	2.06	1.86	27.01M
June 05, 2025	1.95	1.82	1.82	1.96	1.8	19.08M
June 04, 2025	1.89	1.94	1.94	1.96	1.85	14.51M
June 03, 2025	1.79	1.88	1.88	1.89	1.76	11.7M
June 02, 2025	1.78	1.77	1.77	1.84	1.76	13.92M
May 30, 2025	1.79	1.8	1.8	1.84	1.76	14.18M
May 29, 2025	1.91	1.81	1.81	1.91	1.81	14.75M
May 28, 2025	1.97	1.89	1.89	1.98	1.86	15.34M
May 27, 2025	2.02	1.98	1.98	2.02	1.95	15.38M
May 23, 2025	1.92	1.96	1.96	2.02	1.89	18.73M
May 22, 2025	2.1	2.01	2.01	2.13	1.99	27.25M
May 21, 2025	2.05	2	2	2.16	1.96	20.15M

HIVE Blockchain Technologies Ltd. (HIVE) NASDAQ