HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada
· Delayed Price · Currency is CAD 4.950
-0.030 (-0.60%)
Sep 26, 2025, 4:00 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.89 | 5.07 | 4.79 | 4.95 | 4.95 | -0.60% | 1,524,199 |
| Sep 25, 2025 | 5.41 | 5.41 | 4.88 | 4.98 | 4.98 | -11.55% | 3,967,618 |
| Sep 24, 2025 | 5.25 | 5.76 | 5.24 | 5.63 | 5.63 | 8.90% | 4,447,200 |
| Sep 23, 2025 | 5.30 | 5.52 | 5.10 | 5.17 | 5.17 | -2.08% | 2,950,301 |
| Sep 22, 2025 | 5.05 | 5.33 | 4.90 | 5.28 | 5.28 | 2.52% | 2,025,500 |
| Sep 19, 2025 | 5.29 | 5.37 | 5.14 | 5.15 | 5.15 | -3.38% | 2,207,534 |
| Sep 18, 2025 | 5.54 | 5.61 | 5.23 | 5.33 | 5.33 | -0.19% | 3,755,900 |
| Sep 17, 2025 | 5.21 | 5.48 | 5.15 | 5.34 | 5.34 | - | 3,682,000 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.09 | 5.34 | 5.34 | -1.29% | 3,138,912 |
| Sep 15, 2025 | 5.59 | 5.99 | 5.38 | 5.41 | 5.41 | 3.05% | 4,926,213 |
| Sep 12, 2025 | 4.96 | 5.27 | 4.79 | 5.25 | 5.25 | 12.18% | 5,995,839 |
| Sep 11, 2025 | 4.46 | 4.94 | 4.38 | 4.68 | 4.68 | 8.33% | 3,371,247 |
| Sep 10, 2025 | 4.18 | 4.42 | 4.11 | 4.32 | 4.32 | 4.60% | 3,350,132 |
| Sep 9, 2025 | 3.66 | 4.15 | 3.66 | 4.13 | 4.13 | 15.36% | 3,310,100 |
| Sep 8, 2025 | 3.68 | 3.72 | 3.58 | 3.58 | 3.58 | -2.72% | 922,200 |
| Sep 5, 2025 | 3.88 | 3.88 | 3.63 | 3.68 | 3.68 | -2.13% | 1,355,400 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.74 | 3.76 | 3.76 | -5.29% | 1,193,900 |
| Sep 3, 2025 | 4.12 | 4.16 | 3.92 | 3.97 | 3.97 | -2.22% | 1,651,100 |
| Sep 2, 2025 | 4.03 | 4.12 | 3.85 | 4.06 | 4.06 | 0.50% | 1,614,212 |
| Aug 29, 2025 | 4.00 | 4.10 | 3.87 | 4.04 | 4.04 | - | 1,691,100 |
| Aug 28, 2025 | 4.20 | 4.22 | 3.96 | 4.04 | 4.04 | -0.74% | 2,021,313 |
| Aug 27, 2025 | 3.97 | 4.18 | 3.87 | 4.07 | 4.07 | 4.63% | 2,538,000 |
| Aug 26, 2025 | 3.65 | 3.94 | 3.63 | 3.89 | 3.89 | 6.87% | 1,909,300 |
| Aug 25, 2025 | 3.37 | 3.70 | 3.36 | 3.64 | 3.64 | 4.60% | 1,483,000 |
| Aug 22, 2025 | 3.30 | 3.50 | 3.19 | 3.48 | 3.48 | 7.08% | 2,428,807 |
| Aug 21, 2025 | 3.24 | 3.30 | 3.19 | 3.25 | 3.25 | -1.81% | 772,023 |
| Aug 20, 2025 | 3.33 | 3.34 | 3.11 | 3.31 | 3.31 | - | 1,089,000 |
| Aug 19, 2025 | 3.34 | 3.40 | 3.25 | 3.31 | 3.31 | 1.85% | 2,152,424 |
| Aug 18, 2025 | 3.14 | 3.30 | 3.13 | 3.25 | 3.25 | 5.18% | 2,242,500 |
| Aug 15, 2025 | 3.10 | 3.15 | 2.98 | 3.09 | 3.09 | -0.64% | 1,539,100 |
| Aug 14, 2025 | 3.01 | 3.11 | 2.95 | 3.11 | 3.11 | 1.97% | 1,832,012 |
| Aug 13, 2025 | 2.99 | 3.07 | 2.97 | 3.05 | 3.05 | 4.10% | 1,315,800 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 665,013 |
| Aug 11, 2025 | 2.91 | 3.05 | 2.91 | 2.95 | 2.95 | 3.51% | 1,534,700 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.81 | 2.85 | 2.85 | -1.72% | 1,360,048 |
| Aug 7, 2025 | 2.96 | 3.03 | 2.84 | 2.90 | 2.90 | -0.34% | 799,000 |
| Aug 6, 2025 | 2.87 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 560,900 |
| Aug 5, 2025 | 2.82 | 2.87 | 2.75 | 2.86 | 2.86 | 1.42% | 527,935 |
| Aug 1, 2025 | 2.86 | 2.91 | 2.73 | 2.82 | 2.82 | -5.05% | 1,245,413 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -2.30% | 2,223,000 |
| Jul 30, 2025 | 2.99 | 3.15 | 2.98 | 3.04 | 3.04 | 2.70% | 1,968,136 |
| Jul 29, 2025 | 3.08 | 3.08 | 2.93 | 2.96 | 2.96 | -2.95% | 1,010,000 |
| Jul 28, 2025 | 3.17 | 3.17 | 3.03 | 3.05 | 3.05 | -2.56% | 1,233,000 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.03 | 3.13 | 3.13 | -2.19% | 1,722,413 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -1.84% | 1,395,200 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.18 | 3.26 | 3.26 | -3.83% | 2,722,400 |
| Jul 22, 2025 | 3.21 | 3.40 | 3.11 | 3.39 | 3.39 | 9.00% | 2,716,612 |
| Jul 21, 2025 | 3.10 | 3.39 | 3.05 | 3.11 | 3.11 | 1.97% | 3,005,316 |
| Jul 18, 2025 | 3.04 | 3.22 | 3.00 | 3.05 | 3.05 | 0.33% | 1,828,224 |
| Jul 17, 2025 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 1.33% | 1,016,924 |