Skip to main content
IC
HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada flag Canada · Delayed Price · Currency is CAD
2.600
+0.020 (0.78%)
May 12, 2025, 4:00 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20252.002.051.972.012.01-565,500
Apr 15, 20252.062.131.982.012.01-3.37%787,800
Apr 14, 20252.142.152.012.082.081.46%872,034
Apr 11, 20252.072.071.972.052.052.50%621,200
Apr 10, 20252.122.121.962.002.00-7.83%639,200
Apr 9, 20251.892.181.802.172.1715.43%1,284,521
Apr 8, 20252.162.161.841.881.88-6.47%782,200
Apr 7, 20251.822.181.822.012.011.52%833,600
Apr 4, 20252.052.051.851.981.98-4.35%753,900
Apr 3, 20252.112.142.052.072.07-10.39%527,800
Apr 2, 20252.152.322.122.312.315.00%620,131
Apr 1, 20252.132.242.072.202.204.76%700,047
Mar 31, 20252.112.111.992.102.10-2.33%815,700
Mar 28, 20252.272.272.132.152.15-6.52%862,019
Mar 27, 20252.402.402.302.302.30-4.17%489,400
Mar 26, 20252.562.582.372.402.40-6.98%732,700
Mar 25, 20252.612.622.502.582.58-466,300
Mar 24, 20252.452.582.452.582.589.79%812,067
Mar 21, 20252.362.432.322.352.35-0.84%1,523,300
Mar 20, 20252.412.472.362.372.37-1.66%814,832
Mar 19, 20252.392.452.332.412.413.88%1,134,800
Mar 18, 20252.462.472.312.322.32-6.83%873,726
Mar 17, 20252.502.532.372.492.49-0.40%686,500
Mar 14, 20252.462.562.442.502.503.73%802,829
Mar 13, 20252.582.582.402.412.41-5.49%590,333
Mar 12, 20252.572.642.492.552.550.79%766,225
Mar 11, 20252.502.582.422.532.532.02%720,104
Mar 10, 20252.802.802.452.482.48-14.48%1,346,100
Mar 7, 20252.772.932.692.902.906.62%1,319,000
Mar 6, 20252.742.792.652.722.72-2.51%944,449
Mar 5, 20252.752.822.662.792.791.45%915,213
Mar 4, 20252.652.862.592.752.75-967,332
Mar 3, 20253.303.312.752.752.75-9.84%1,507,100