Hut 8 Mining Corp. - HUT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74	73.6	73.6	76.82	72	1.39M
February 19, 2026	72.92	75.15	75.15	75.18	70.5	876,902
February 18, 2026	72.51	73.41	73.41	75.55	71.22	1.06M
February 17, 2026	71.78	72.15	72.15	74.38	70.08	813,321
February 13, 2026	69.58	73.25	73.25	75.8	67.67	1.15M
February 12, 2026	72.8	69.37	69.37	73.79	67.63	955,528
February 11, 2026	75.5	72.25	72.25	77.41	70.53	1M
February 10, 2026	76.5	74.47	74.47	77	74.05	1.13M
February 09, 2026	71.18	77.11	77.11	77.67	71	1.06M
February 06, 2026	65.2	72.43	72.43	72.5	63.8	1.74M
February 05, 2026	68.81	60.87	60.87	69.66	60.02	1.66M
February 04, 2026	78.95	73.85	73.85	78.95	67.65	1.61M
February 03, 2026	78.45	80.53	80.53	82.31	76.41	1.49M
February 02, 2026	73.5	76.76	76.76	79.25	73.5	1.21M
January 30, 2026	81.55	76.09	76.09	84.6	75.7	1.24M
January 29, 2026	86.16	82.89	82.89	87.1	80.5	1.25M
January 28, 2026	86.02	87.57	87.57	89.34	83.35	1.74M
January 27, 2026	80.1	83.94	83.94	84.54	77.12	1.55M
January 26, 2026	80.92	77.37	77.37	82.15	76.4	1.23M
January 23, 2026	75.9	79.72	79.72	83.2	73.35	1.56M
January 22, 2026	81.88	76.02	76.02	84.1	75.81	957,700
January 21, 2026	81.05	81.49	81.49	86.25	76.22	1.42M
January 20, 2026	78.18	80.63	80.63	83	75.77	1.1M
January 19, 2026	79.5	80.19	80.19	80.9	79.49	282,132
January 16, 2026	79.5	82.99	82.99	84.37	76.18	1.15M
January 15, 2026	82.15	79.54	79.54	82.32	77.47	858,000
January 14, 2026	85.58	81.09	81.09	87.22	79.82	1.53M
January 13, 2026	84.8	85.39	85.39	87.31	83.5	1.47M
January 12, 2026	82.25	84.76	84.76	85.6	81.57	1.25M
January 09, 2026	82.58	83.55	83.55	87	81.8	1.44M
January 08, 2026	80.63	80.35	80.35	83.05	79	1.37M
January 07, 2026	79.2	80.17	80.17	82.82	78.09	1.1M
January 06, 2026	80	80.63	80.63	83.13	77.66	1.22M
January 05, 2026	72.98	80.15	80.15	82.2	72.88	1.86M
January 02, 2026	65.47	70.39	70.39	72.18	64.48	1.3M
December 31, 2025	63.8	63.12	63.12	66	62.38	475,621
December 30, 2025	67.15	63.48	63.48	67.18	63.33	645,238
December 29, 2025	68.14	66.86	66.86	71.02	66.6	728,430
December 23, 2025	66.66	71.87	71.87	73.85	66.21	1.52M
December 22, 2025	62.84	69.43	69.43	72.28	62.13	2.11M
December 19, 2025	55.3	60.42	60.42	61.41	55.3	2.22M
December 18, 2025	59	53.18	53.18	62.8	52.83	1.93M
December 17, 2025	57.34	55.36	55.36	61.51	54.82	2.63M
December 16, 2025	48.09	50.67	50.67	51	46.99	1.21M
December 15, 2025	56.29	48.81	48.81	56.36	47.95	1.53M
December 12, 2025	63.4	56.86	56.86	64.31	56.48	2.05M
December 11, 2025	61.55	64.39	64.39	64.44	58.99	1.67M
December 10, 2025	61.7	63.5	63.5	65.04	60.4	1.73M
December 09, 2025	58.71	62.2	62.2	63.69	58.08	1.47M
December 08, 2025	59.31	59.47	59.47	59.92	57.6	1.07M
December 05, 2025	58.19	58.68	58.68	59.2	56.84	1.19M
December 04, 2025	55.03	59.74	59.74	60	54.37	1.4M
December 03, 2025	53	55.82	55.82	56.21	51.56	1.34M
December 02, 2025	62.21	52.64	52.64	63.5	51.76	2.05M
December 01, 2025	58.77	60.97	60.97	61.88	57.85	1.36M
November 28, 2025	61.99	63.17	63.17	63.54	60.11	1.11M
November 27, 2025	59.48	61.66	61.66	62.62	59.48	815,023
November 26, 2025	56.54	59.51	59.51	59.83	55.85	1.58M
November 25, 2025	54	56.33	56.33	56.62	51.96	1.39M
November 24, 2025	49.32	55.35	55.35	55.61	49.24	1.6M

Hut 8 Mining Corp. (HUT.TO) TSX