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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.25	48.35	48.35	49.41	44.82	1.67M
November 20, 2025	55.23	47.59	47.59	57.75	47.09	2.16M
November 19, 2025	54.33	52.75	52.75	55.99	51.62	1.28M
November 18, 2025	51.56	54.09	54.09	55.75	51.56	1.99M
November 17, 2025	50.77	52.96	52.96	54.8	50	1.34M
November 14, 2025	46.99	51.67	51.67	55.98	46.73	2.36M
November 13, 2025	55.7	50.53	50.53	57.93	50.15	1.76M
November 12, 2025	62.67	58.47	58.47	64.1	55.89	1.38M
November 11, 2025	64.37	61.49	61.49	65	59.12	1.34M
November 10, 2025	65.74	66.05	66.05	68.28	62.77	1.54M
November 07, 2025	58	62.62	62.62	63.42	56.5	1.68M
November 06, 2025	65.47	61.21	61.21	65.59	59.96	1.23M
November 05, 2025	70.8	66.24	66.24	72.55	66.2	1.87M
November 04, 2025	70.2	67.87	67.87	75.8	63.5	2.52M
November 03, 2025	76	77.37	77.37	78	71.17	2.27M
October 31, 2025	70.81	71.04	71.04	73.9	67.73	1.66M
October 30, 2025	68.15	68	68	71.4	66.63	1.3M
October 29, 2025	70.78	72.38	72.38	74.5	68.23	1.61M
October 28, 2025	70.74	70.01	70.01	76.42	69.11	1.67M
October 27, 2025	68.45	69.64	69.64	70.68	66.8	1.45M
October 24, 2025	60.85	66.73	66.73	67.2	58.58	1.78M
October 23, 2025	54.13	56.83	56.83	58.42	53.53	1.16M
October 22, 2025	64	54.26	54.26	65.2	50.68	2.19M
October 21, 2025	68.48	65.79	65.79	68.75	64.02	1.22M
October 20, 2025	73	69.99	69.99	73.32	68.16	1.38M
October 17, 2025	64.67	67.91	67.91	68.35	63.66	1.58M
October 16, 2025	76.2	68.6	68.6	76.3	68.41	1.57M
October 15, 2025	74.78	75.67	75.67	80.38	73.02	2.64M
October 14, 2025	64.96	70.19	70.19	73.47	61	2.43M
October 10, 2025	68.67	61	61	71.79	60.08	2.27M
October 09, 2025	62	65.07	65.07	65.33	60.88	1.27M
October 08, 2025	58.89	62.28	62.28	63.14	58.72	2.08M
October 07, 2025	59	58.23	58.23	60.51	54.3	1.53M
October 06, 2025	58.13	57.78	57.78	59.16	57.19	1.75M
October 03, 2025	55.24	55.95	55.95	58.07	54.35	1.67M
October 02, 2025	52.05	54.52	54.52	54.81	51.26	1.56M
October 01, 2025	48.93	50.95	50.95	52.24	48.15	1.52M
September 30, 2025	48.1	48.43	48.43	48.82	47.2	741,144
September 29, 2025	47.32	48.5	48.5	49.4	47.29	1.29M
September 26, 2025	48.65	46.21	46.21	48.75	45.05	1.05M
September 25, 2025	50.05	48.63	48.63	51.07	46.98	1.86M
September 24, 2025	50	52.62	52.62	52.96	49.6	1.69M
September 23, 2025	52.94	49.02	49.02	53.9	48.58	1.56M
September 22, 2025	49.08	52.33	52.33	52.96	47.43	1.48M
September 19, 2025	50.72	49.89	49.89	51.99	49.1	1.55M
September 18, 2025	52.93	51.58	51.58	54.45	51.54	2.1M
September 17, 2025	46.9	52.04	52.04	52.8	46.52	2.59M
September 16, 2025	47.39	48.15	48.15	48.98	46.45	1.64M
September 15, 2025	45.5	47.08	47.08	47.1	44.8	1.82M
September 12, 2025	44.46	44.92	44.92	45.42	44.1	1.65M
September 11, 2025	43.14	44.19	44.19	44.58	42.54	1.96M

Hut 8 Mining Corp. (HUT.TO) TSX