Skip to main content
HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada flag Canada · Delayed Price · Currency is CAD
2.470
+0.020 (0.82%)
Jun 27, 2025, 3:59 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.462.492.412.472.470.82%361,040
Jun 26, 20252.392.462.332.452.45-1,036,700
Jun 25, 20252.582.632.442.452.45-2.78%629,334
Jun 24, 20252.382.532.352.522.5211.50%772,417
Jun 23, 20252.302.362.222.262.26-5.04%525,046
Jun 20, 20252.472.472.302.382.38-1.65%770,344
Jun 19, 20252.432.432.392.422.42-0.41%62,629
Jun 18, 20252.402.442.352.432.431.25%401,220
Jun 17, 20252.582.582.372.402.40-6.98%989,203
Jun 16, 20252.652.682.572.582.58-0.39%722,519
Jun 13, 20252.572.652.542.592.59-2.63%568,900
Jun 12, 20252.702.742.622.662.66-2.92%406,800
Jun 11, 20252.792.792.712.742.74-0.72%341,300
Jun 10, 20252.802.822.722.762.76-520,000
Jun 9, 20252.872.902.722.762.761.10%783,207
Jun 6, 20252.572.822.572.732.739.20%1,140,700
Jun 5, 20252.682.682.472.502.50-6.02%598,600
Jun 4, 20252.582.682.522.662.663.10%644,538
Jun 3, 20252.472.592.422.582.585.74%646,003
Jun 2, 20252.422.522.422.442.44-1.21%368,039
May 30, 20252.492.512.442.472.47-1.59%417,012
May 29, 20252.672.672.512.512.51-3.83%630,022
May 28, 20252.742.742.582.612.61-4.74%916,700
May 27, 20252.802.802.702.742.74-840,125
May 26, 20252.772.772.712.742.741.11%182,042
May 23, 20252.772.772.622.712.71-3.56%860,300
May 22, 20252.902.952.772.812.811.44%1,245,500
May 21, 20252.862.982.732.772.77-4.15%1,585,100
May 20, 20252.922.972.782.892.890.35%1,338,522
May 16, 20252.582.902.582.882.8811.63%1,250,800
May 15, 20252.682.682.512.582.58-3.73%899,700
May 14, 20252.752.762.662.682.68-2.55%488,800
May 13, 20252.642.762.612.752.755.77%1,238,400
May 12, 20252.652.722.552.602.600.78%1,680,520
May 9, 20252.622.652.462.582.580.78%2,515,400
May 8, 20252.452.622.452.562.568.47%1,092,200
May 7, 20252.402.452.352.362.36-0.84%340,500
May 6, 20252.362.392.302.382.38-0.42%395,431
May 5, 20252.422.442.342.392.39-4.78%362,012
May 2, 20252.492.572.432.512.511.62%917,600
May 1, 20252.382.532.382.472.476.01%525,500
Apr 30, 20252.382.382.232.332.33-2.10%549,832
Apr 29, 20252.432.452.372.382.38-2.06%309,400
Apr 28, 20252.542.542.302.432.43-2.02%780,900
Apr 25, 20252.442.502.382.482.483.77%833,300
Apr 24, 20252.342.402.322.392.391.70%534,304
Apr 23, 20252.302.402.282.352.355.86%1,014,000
Apr 22, 20252.122.282.082.222.228.29%1,000,329
Apr 21, 20252.082.142.022.052.05-601,137
Apr 17, 20252.042.071.962.052.051.99%620,543