HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 4.3100 | 4.6700 | 4.2400 | 4.5900 | 4.5900 | 402,000 |
| Jun 23, 2022 | 3.9600 | 4.2100 | 3.8700 | 4.1900 | 4.1900 | 328,200 |
| Jun 22, 2022 | 3.8900 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 242,600 |
| Jun 21, 2022 | 4.0100 | 4.2200 | 3.9100 | 3.9700 | 3.9700 | 597,600 |
| Jun 20, 2022 | 3.8900 | 3.9800 | 3.8000 | 3.9100 | 3.9100 | 359,700 |
| Jun 17, 2022 | 3.7500 | 3.9300 | 3.7400 | 3.8200 | 3.8200 | 367,800 |
| Jun 16, 2022 | 3.9100 | 3.9300 | 3.6700 | 3.6900 | 3.6900 | 415,200 |
| Jun 15, 2022 | 3.9200 | 4.1100 | 3.8300 | 4.0000 | 4.0000 | 405,600 |
| Jun 14, 2022 | 3.7400 | 4.0600 | 3.6500 | 3.9300 | 3.9300 | 576,600 |
| Jun 13, 2022 | 3.7000 | 3.9800 | 3.6500 | 3.7900 | 3.7900 | 1,014,500 |
| Jun 10, 2022 | 4.4400 | 4.5200 | 4.2500 | 4.3300 | 4.3300 | 344,600 |
| Jun 09, 2022 | 4.8600 | 4.9100 | 4.5200 | 4.5500 | 4.5500 | 451,300 |
| Jun 08, 2022 | 5.0200 | 5.2200 | 4.8700 | 4.9000 | 4.9000 | 501,800 |
| Jun 07, 2022 | 5.1000 | 5.1700 | 4.9100 | 5.1050 | 5.1050 | 560,800 |
| Jun 06, 2022 | 5.5300 | 5.5900 | 5.1100 | 5.2200 | 5.2200 | 433,400 |
| Jun 03, 2022 | 5.1900 | 5.3400 | 5.0400 | 5.3300 | 5.3300 | 495,900 |
| Jun 02, 2022 | 5.0500 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 417,000 |
| Jun 01, 2022 | 5.5900 | 5.6400 | 5.0300 | 5.0400 | 5.0400 | 537,000 |
| May 31, 2022 | 5.8000 | 5.8200 | 5.4500 | 5.5300 | 5.5300 | 610,100 |
| May 30, 2022 | 5.3400 | 6.1800 | 5.2800 | 5.9200 | 5.9200 | 535,300 |
| May 27, 2022 | 4.8000 | 5.1200 | 4.8000 | 5.0500 | 5.0500 | 466,100 |
| May 26, 2022 | 4.6500 | 4.9400 | 4.5500 | 4.8500 | 4.8500 | 344,800 |
| May 25, 2022 | 4.9300 | 5.0600 | 4.7000 | 4.7100 | 4.7100 | 330,400 |
| May 24, 2022 | 5.4900 | 5.4900 | 4.8000 | 4.9300 | 4.9300 | 305,200 |
| May 20, 2022 | 5.9500 | 5.9500 | 5.4000 | 5.8000 | 5.8000 | 262,640 |
| May 19, 2022 | 28.0000 | 29.7500 | 28.0000 | 28.2500 | 28.2500 | 42,224 |
| May 18, 2022 | 29.7500 | 29.7500 | 27.5000 | 28.0000 | 28.0000 | 41,928 |
| May 17, 2022 | 28.7500 | 30.2500 | 28.6250 | 30.0000 | 30.0000 | 53,808 |
| May 16, 2022 | 29.2500 | 30.0000 | 27.2500 | 28.7500 | 28.7500 | 78,732 |
| May 13, 2022 | 30.5000 | 31.5000 | 28.5000 | 29.2500 | 29.2500 | 94,520 |
| May 12, 2022 | 27.2500 | 30.5000 | 25.2500 | 27.7500 | 27.7500 | 169,388 |
| May 11, 2022 | 34.2500 | 37.0000 | 29.7500 | 29.7500 | 29.7500 | 157,136 |
| May 10, 2022 | 40.0000 | 42.1250 | 38.0000 | 38.7500 | 38.7500 | 162,792 |
| May 09, 2022 | 41.2500 | 42.5000 | 37.2500 | 37.5000 | 37.5000 | 104,884 |
| May 06, 2022 | 46.0000 | 46.8750 | 44.0000 | 45.0000 | 45.0000 | 69,212 |
| May 05, 2022 | 49.7500 | 49.7500 | 46.2500 | 47.0000 | 47.0000 | 66,888 |
| May 04, 2022 | 49.7500 | 50.7500 | 46.3750 | 50.7500 | 50.7500 | 125,412 |
| May 03, 2022 | 49.0000 | 49.5000 | 48.0000 | 48.7500 | 48.7500 | 47,880 |
| May 02, 2022 | 48.0000 | 49.1250 | 46.2500 | 48.5000 | 48.5000 | 117,516 |
| Apr 29, 2022 | 50.0000 | 52.2500 | 47.0000 | 47.2500 | 47.2500 | 96,268 |
| Apr 28, 2022 | 51.2500 | 52.5000 | 48.7500 | 50.7500 | 50.7500 | 92,388 |
| Apr 27, 2022 | 50.7500 | 52.2500 | 50.0000 | 50.2500 | 50.2500 | 54,092 |
| Apr 26, 2022 | 52.7500 | 53.2500 | 50.0000 | 50.0000 | 50.0000 | 40,748 |
| Apr 25, 2022 | 50.0000 | 53.7500 | 49.7500 | 52.7500 | 52.7500 | 80,288 |
| Apr 22, 2022 | 53.5000 | 54.5000 | 51.0000 | 51.0000 | 51.0000 | 54,188 |
| Apr 21, 2022 | 57.7500 | 58.2500 | 53.0000 | 53.3750 | 53.3750 | 73,368 |
| Apr 20, 2022 | 58.2500 | 58.2500 | 55.2500 | 55.3750 | 55.3750 | 43,040 |
| Apr 19, 2022 | 57.5000 | 58.3750 | 55.0000 | 57.5000 | 57.5000 | 53,588 |
| Apr 18, 2022 | 55.5000 | 56.2500 | 53.0000 | 55.2500 | 55.2500 | 55,072 |
| Apr 14, 2022 | 58.5000 | 58.5000 | 55.2500 | 55.5000 | 55.5000 | 51,792 |
| Apr 13, 2022 | 55.5000 | 59.7500 | 55.5000 | 58.5000 | 58.5000 | 42,256 |
| Apr 12, 2022 | 57.5000 | 59.0000 | 55.5000 | 56.0000 | 56.0000 | 53,280 |
| Apr 11, 2022 | 57.2500 | 58.0000 | 55.7500 | 56.5000 | 56.5000 | 36,608 |
| Apr 08, 2022 | 58.5000 | 60.0000 | 58.0000 | 58.5000 | 58.5000 | 36,444 |
| Apr 07, 2022 | 60.0000 | 61.0000 | 57.5000 | 59.2500 | 59.2500 | 35,760 |
| Apr 06, 2022 | 62.5000 | 62.5000 | 58.7500 | 60.0000 | 60.0000 | 55,484 |
| Apr 05, 2022 | 67.2500 | 67.2500 | 62.7500 | 63.5000 | 63.5000 | 45,988 |
| Apr 04, 2022 | 66.2500 | 67.5000 | 64.5000 | 66.2500 | 66.2500 | 51,068 |
| Apr 01, 2022 | 66.2500 | 68.2500 | 65.2500 | 66.0000 | 66.0000 | 53,236 |
| Mar 31, 2022 | 69.7500 | 70.0000 | 66.0000 | 66.5000 | 66.5000 | 58,928 |
| Mar 30, 2022 | 70.0000 | 71.0000 | 69.0000 | 69.0000 | 69.0000 | 71,300 |
| Mar 29, 2022 | 71.7500 | 72.7500 | 68.7500 | 71.0000 | 71.0000 | 79,772 |
| Mar 28, 2022 | 69.2500 | 73.2500 | 68.8750 | 72.0000 | 72.0000 | 105,232 |
| Mar 25, 2022 | 70.2500 | 71.0000 | 65.2500 | 65.5000 | 65.5000 | 119,684 |
| Mar 24, 2022 | 64.2500 | 68.0000 | 62.5000 | 68.0000 | 68.0000 | 89,344 |
| Mar 23, 2022 | 63.7500 | 65.7500 | 61.5000 | 62.7500 | 62.7500 | 72,484 |
| Mar 22, 2022 | 64.5000 | 65.8750 | 63.0000 | 64.0000 | 64.0000 | 86,188 |
| Mar 21, 2022 | 62.5000 | 63.2500 | 59.5000 | 60.7500 | 60.7500 | 85,712 |
| Mar 18, 2022 | 59.5000 | 65.0000 | 59.5000 | 63.0000 | 63.0000 | 75,540 |
| Mar 17, 2022 | 59.0000 | 61.5000 | 58.5000 | 61.2500 | 61.2500 | 64,064 |
| Mar 16, 2022 | 56.7500 | 59.0000 | 55.0000 | 59.0000 | 59.0000 | 71,144 |
| Mar 15, 2022 | 53.5000 | 55.7500 | 51.0000 | 55.5000 | 55.5000 | 47,656 |
| Mar 14, 2022 | 55.2500 | 55.5000 | 51.2500 | 52.7500 | 52.7500 | 54,380 |
| Mar 11, 2022 | 58.7500 | 58.7500 | 55.0000 | 55.0000 | 55.0000 | 58,896 |
| Mar 10, 2022 | 55.7500 | 59.0000 | 55.7500 | 58.5000 | 58.5000 | 47,292 |
| Mar 09, 2022 | 62.5000 | 62.5000 | 58.2500 | 59.5000 | 59.5000 | 84,004 |
| Mar 08, 2022 | 53.5000 | 57.0000 | 52.7500 | 55.7500 | 55.7500 | 70,332 |
| Mar 07, 2022 | 56.5000 | 57.2500 | 52.5000 | 52.7500 | 52.7500 | 91,328 |
| Mar 04, 2022 | 59.5000 | 60.2500 | 55.7500 | 56.7500 | 56.7500 | 86,140 |
| Mar 03, 2022 | 65.5000 | 65.7500 | 59.5000 | 60.2500 | 60.2500 | 86,052 |
| Mar 02, 2022 | 66.2500 | 67.7500 | 64.5000 | 65.7500 | 65.7500 | 66,900 |
| Mar 01, 2022 | 69.0000 | 69.0000 | 65.0000 | 65.7500 | 65.7500 | 84,960 |
| Feb 28, 2022 | 61.2500 | 65.7500 | 60.5000 | 65.0000 | 65.0000 | 108,484 |
| Feb 25, 2022 | 63.2500 | 63.7500 | 59.7500 | 61.0000 | 61.0000 | 90,232 |
| Feb 24, 2022 | 50.2500 | 62.0000 | 50.2500 | 62.0000 | 62.0000 | 137,108 |
| Feb 23, 2022 | 62.0000 | 62.5000 | 56.7500 | 57.0000 | 57.0000 | 94,312 |
| Feb 22, 2022 | 59.5000 | 61.7500 | 58.0000 | 60.0000 | 60.0000 | 88,840 |
| Feb 18, 2022 | 63.7500 | 64.5000 | 61.2500 | 63.5000 | 63.5000 | 98,048 |
| Feb 17, 2022 | 65.5000 | 67.2500 | 63.5000 | 64.2500 | 64.2500 | 98,620 |
| Feb 16, 2022 | 68.2500 | 70.5000 | 67.0000 | 68.1250 | 68.1250 | 141,168 |
| Feb 15, 2022 | 69.2500 | 71.5000 | 67.5000 | 70.2500 | 70.2500 | 145,720 |
| Feb 14, 2022 | 67.2500 | 68.5000 | 63.0000 | 64.0000 | 64.0000 | 100,200 |
| Feb 11, 2022 | 70.0000 | 72.0000 | 66.1250 | 66.5000 | 66.5000 | 177,032 |
| Feb 10, 2022 | 69.5000 | 76.0000 | 67.2500 | 71.2500 | 71.2500 | 185,256 |
| Feb 09, 2022 | 67.2500 | 71.5000 | 66.5000 | 71.5000 | 71.5000 | 135,980 |
| Feb 08, 2022 | 66.0000 | 68.6250 | 64.2500 | 66.0000 | 66.0000 | 148,160 |
| Feb 07, 2022 | 69.2500 | 72.5000 | 65.0000 | 65.5000 | 65.5000 | 231,312 |
| Feb 04, 2022 | 60.5000 | 67.2500 | 60.2500 | 63.7500 | 63.7500 | 156,800 |
| Feb 03, 2022 | 60.2500 | 61.5000 | 58.5000 | 59.2500 | 59.2500 | 51,980 |
| Feb 02, 2022 | 66.2500 | 66.2500 | 61.7500 | 62.5000 | 62.5000 | 108,104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
