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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	41.98	42.93	42.93	44.17	41.3	2.13M
September 09, 2025	36.63	40.58	40.58	40.65	36.08	3.02M
September 08, 2025	35.28	35.22	35.22	36.16	35.17	1.21M
September 05, 2025	36.36	35.15	35.15	37.49	33.5	1.29M
September 04, 2025	37.95	35.41	35.41	38.39	35.31	1.58M
September 03, 2025	38.3	38.19	38.19	39.45	36.3	2.7M
September 02, 2025	35.52	37.75	37.75	37.92	34.3	1.48M
August 29, 2025	36.47	36.69	36.69	37.25	35.8	1.36M
August 28, 2025	37.31	36.48	36.48	37.47	36.24	1.41M
August 27, 2025	36.01	36.37	36.37	37.78	35.47	1.91M
August 26, 2025	32.21	35.84	35.84	36.45	32.17	2.2M
August 25, 2025	31.32	32.49	32.49	32.73	30.27	1.14M
August 22, 2025	29.8	32.29	32.29	32.49	29.25	2.17M
August 21, 2025	30.5	29.71	29.71	30.61	29.31	1.56M
August 20, 2025	30.79	30.95	30.95	30.96	28.71	1.57M
August 19, 2025	33.57	30.45	30.45	33.8	29.86	1.64M
August 18, 2025	31.71	33.72	33.72	34.21	31.13	1.75M
August 15, 2025	32.96	32.23	32.23	33	31.46	1.48M
August 14, 2025	29.35	32.88	32.88	32.91	29.35	2.23M
August 13, 2025	30.12	30.78	30.78	30.9	29.85	1.38M
August 12, 2025	28.6	29.71	29.71	29.79	28.13	1.24M
August 11, 2025	27.33	28.35	28.35	29.35	27.17	2.04M
August 08, 2025	27.51	26.77	26.77	27.74	25.68	1.37M
August 07, 2025	29.1	27.51	27.51	29.82	26.47	1.58M
August 06, 2025	27.95	28.44	28.44	28.45	27.47	1.22M
August 05, 2025	28.59	27.94	27.94	28.77	27.47	1.12M
August 01, 2025	27.79	27.3	27.3	27.95	26.32	1.6M
July 31, 2025	27.65	29.43	29.43	30.39	27.65	2.76M
July 30, 2025	26.76	27.43	27.43	27.62	26.76	1.01M
July 29, 2025	28	27.15	27.15	28.3	26.53	800,310
July 28, 2025	28.56	27.93	27.93	28.74	27.65	669,500
July 25, 2025	28.51	27.93	27.93	28.54	27.39	1.22M
July 24, 2025	29.06	28.86	28.86	29.58	28.73	1.28M
July 23, 2025	29.08	29.4	29.4	29.7	28.32	1.15M
July 22, 2025	29.78	29.11	29.11	29.78	27.87	1.27M
July 21, 2025	29.73	29.23	29.23	31.2	29.02	1.91M
July 18, 2025	30.43	29.67	29.67	30.98	28.72	1.62M
July 17, 2025	29.94	30.41	30.41	30.81	29.6	1.23M
July 16, 2025	30.22	30.44	30.44	31.26	30.06	1.64M
July 15, 2025	29.95	29.57	29.57	30.15	29.18	1.43M
July 14, 2025	30.5	30.29	30.29	32.25	29.94	1.71M
July 11, 2025	31.06	29.84	29.84	31.19	29.55	1.52M
July 10, 2025	28.85	30.15	30.15	30.58	28.6	1.66M
July 09, 2025	28.96	29.1	29.1	29.41	27.46	1.02M
July 08, 2025	29.81	28.57	28.57	30.65	28.38	1.5M
July 07, 2025	29.5	28.97	28.97	29.6	27.35	1.73M
July 04, 2025	29.65	29.25	29.25	29.74	29.13	315,100
July 03, 2025	28.75	29.85	29.85	30.3	28.71	1.61M

Hut 8 Mining Corp. (HUT.TO) TSX