HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 4.4300 | 4.4300 | 3.8700 | 4.0000 | 4.0000 | 3,678,900 |
| Dec. 02, 2021 | 4.5000 | 4.5700 | 4.1300 | 4.3800 | 4.3800 | 3,292,200 |
| Dec. 01, 2021 | 4.9400 | 4.9700 | 4.5100 | 4.5900 | 4.5900 | 3,132,900 |
| Nov. 30, 2021 | 5.0000 | 5.1600 | 4.5600 | 4.8400 | 4.8400 | 3,502,600 |
| Nov. 29, 2021 | 4.8300 | 5.0200 | 4.7000 | 4.9000 | 4.9000 | 2,457,100 |
| Nov. 26, 2021 | 4.7600 | 4.9000 | 4.6600 | 4.7600 | 4.7600 | 2,356,600 |
| Nov. 25, 2021 | 5.1500 | 5.2000 | 5.1200 | 5.1500 | 5.1500 | 1,320,100 |
| Nov. 24, 2021 | 4.9500 | 5.0400 | 4.8100 | 5.0100 | 5.0100 | 2,073,000 |
| Nov. 23, 2021 | 4.9500 | 5.1900 | 4.9100 | 5.1000 | 5.1000 | 2,583,400 |
| Nov. 22, 2021 | 5.3500 | 5.3900 | 4.8700 | 4.9300 | 4.9300 | 3,181,400 |
| Nov. 19, 2021 | 4.9600 | 5.4000 | 4.9500 | 5.3100 | 5.3100 | 3,661,100 |
| Nov. 18, 2021 | 5.0000 | 5.0500 | 4.6300 | 4.9400 | 4.9400 | 3,528,300 |
| Nov. 17, 2021 | 5.0800 | 5.1900 | 4.9200 | 5.0900 | 5.0900 | 2,229,900 |
| Nov. 16, 2021 | 5.0200 | 5.3800 | 4.8800 | 5.0700 | 5.0700 | 4,075,600 |
| Nov. 15, 2021 | 5.5000 | 5.5800 | 5.1300 | 5.2900 | 5.2900 | 3,837,700 |
| Nov. 12, 2021 | 5.2200 | 5.4500 | 5.1100 | 5.4300 | 5.4300 | 3,567,900 |
| Nov. 11, 2021 | 5.2000 | 5.3900 | 5.1000 | 5.2600 | 5.2600 | 3,276,200 |
| Nov. 10, 2021 | 5.8700 | 5.9000 | 5.0400 | 5.0700 | 5.0700 | 5,500,300 |
| Nov. 09, 2021 | 6.2000 | 6.5700 | 5.3650 | 5.5100 | 5.5100 | 8,521,400 |
| Nov. 08, 2021 | 5.8000 | 6.1500 | 5.7600 | 5.9900 | 5.9900 | 5,793,500 |
| Nov. 05, 2021 | 5.6200 | 5.7000 | 5.3400 | 5.5000 | 5.5000 | 2,599,800 |
| Nov. 04, 2021 | 5.3600 | 5.7500 | 5.2800 | 5.5100 | 5.5100 | 5,589,100 |
| Nov. 03, 2021 | 5.3000 | 5.4500 | 5.0300 | 5.3750 | 5.3750 | 4,768,600 |
| Nov. 02, 2021 | 4.8900 | 5.4200 | 4.8200 | 5.3900 | 5.3900 | 9,466,300 |
| Nov. 01, 2021 | 4.5900 | 4.7400 | 4.4500 | 4.6900 | 4.6900 | 3,417,100 |
| Oct. 29, 2021 | 4.6000 | 4.9200 | 4.3700 | 4.3700 | 4.3700 | 7,509,800 |
| Oct. 28, 2021 | 4.5000 | 4.5800 | 4.3000 | 4.5500 | 4.5500 | 3,264,600 |
| Oct. 27, 2021 | 4.5000 | 4.6400 | 4.2100 | 4.2200 | 4.2200 | 3,860,100 |
| Oct. 26, 2021 | 4.8700 | 4.8900 | 4.6400 | 4.7200 | 4.7200 | 3,428,900 |
| Oct. 25, 2021 | 4.5500 | 4.8800 | 4.5300 | 4.8300 | 4.8300 | 4,033,200 |
| Oct. 22, 2021 | 4.5700 | 4.6000 | 4.3100 | 4.4100 | 4.4100 | 3,226,900 |
| Oct. 21, 2021 | 4.9900 | 5.1800 | 4.5900 | 4.6350 | 4.6350 | 7,046,900 |
| Oct. 20, 2021 | 4.6000 | 5.0500 | 4.5100 | 4.8900 | 4.8900 | 6,398,200 |
| Oct. 19, 2021 | 4.2900 | 4.5100 | 4.0100 | 4.4900 | 4.4900 | 5,774,500 |
| Oct. 18, 2021 | 3.9200 | 4.3200 | 3.8900 | 4.1600 | 4.1600 | 4,404,700 |
| Oct. 15, 2021 | 3.6200 | 3.9500 | 3.6200 | 3.8800 | 3.8800 | 3,749,700 |
| Oct. 14, 2021 | 3.5700 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 1,389,800 |
| Oct. 13, 2021 | 3.5400 | 3.6600 | 3.4800 | 3.5500 | 3.5500 | 2,010,500 |
| Oct. 12, 2021 | 3.7500 | 3.8000 | 3.5600 | 3.6100 | 3.6100 | 1,270,500 |
| Oct. 08, 2021 | 3.7500 | 3.7600 | 3.5950 | 3.6300 | 3.6300 | 1,413,400 |
| Oct. 07, 2021 | 3.8300 | 3.8450 | 3.6700 | 3.7000 | 3.7000 | 1,128,200 |
| Oct. 06, 2021 | 3.9100 | 3.9800 | 3.8000 | 3.8500 | 3.8500 | 2,873,400 |
| Oct. 05, 2021 | 3.6200 | 3.8400 | 3.6000 | 3.8300 | 3.8300 | 2,797,600 |
| Oct. 04, 2021 | 3.6400 | 3.6400 | 3.4500 | 3.5600 | 3.5600 | 1,772,000 |
| Oct. 01, 2021 | 3.5500 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,828,300 |
| Sep. 30, 2021 | 3.4000 | 3.4000 | 3.2300 | 3.3800 | 3.3800 | 1,619,400 |
| Sep. 29, 2021 | 3.4100 | 3.4600 | 3.2500 | 3.2800 | 3.2800 | 1,501,700 |
| Sep. 28, 2021 | 3.5400 | 3.5900 | 3.3500 | 3.3700 | 3.3700 | 1,266,000 |
| Sep. 27, 2021 | 3.7000 | 3.7400 | 3.5400 | 3.6100 | 3.6100 | 1,116,800 |
| Sep. 24, 2021 | 3.4500 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 1,428,700 |
| Sep. 23, 2021 | 3.7000 | 3.7700 | 3.6050 | 3.7400 | 3.7400 | 1,392,400 |
| Sep. 22, 2021 | 3.3500 | 3.7200 | 3.3100 | 3.5800 | 3.5800 | 1,917,200 |
| Sep. 21, 2021 | 3.3000 | 3.4200 | 3.2250 | 3.2500 | 3.2500 | 1,611,300 |
| Sep. 20, 2021 | 3.3000 | 3.3900 | 3.2000 | 3.3300 | 3.3300 | 2,068,200 |
| Sep. 17, 2021 | 3.6500 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 1,511,400 |
| Sep. 16, 2021 | 3.7600 | 3.8000 | 3.6700 | 3.7100 | 3.7100 | 1,193,900 |
| Sep. 15, 2021 | 3.8900 | 3.9000 | 3.7600 | 3.7900 | 3.7900 | 1,327,200 |
| Sep. 14, 2021 | 3.9400 | 3.9800 | 3.7800 | 3.8100 | 3.8100 | 1,792,400 |
| Sep. 13, 2021 | 3.7500 | 3.9300 | 3.6600 | 3.8800 | 3.8800 | 1,974,900 |
| Sep. 10, 2021 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 2,063,800 |
| Sep. 09, 2021 | 4.1900 | 4.2400 | 4.0500 | 4.0600 | 4.0600 | 2,308,700 |
| Sep. 08, 2021 | 4.0500 | 4.2200 | 3.8700 | 4.1000 | 4.1000 | 2,882,100 |
| Sep. 07, 2021 | 4.7000 | 4.7000 | 4.0200 | 4.2100 | 4.2100 | 4,976,100 |
| Sep. 03, 2021 | 4.3100 | 4.6700 | 4.2400 | 4.5000 | 4.5000 | 6,021,400 |
| Sep. 02, 2021 | 4.3000 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 3,262,100 |
| Sep. 01, 2021 | 4.0300 | 4.2800 | 3.9700 | 4.1600 | 4.1600 | 3,840,900 |
| Aug. 31, 2021 | 3.9900 | 4.1200 | 3.9100 | 4.0000 | 4.0000 | 2,071,000 |
| Aug. 30, 2021 | 3.8200 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 1,359,000 |
| Aug. 27, 2021 | 3.8300 | 3.9800 | 3.8000 | 3.9300 | 3.9300 | 1,360,400 |
| Aug. 26, 2021 | 3.8000 | 3.9200 | 3.7400 | 3.8100 | 3.8100 | 1,567,500 |
| Aug. 25, 2021 | 3.8100 | 3.9900 | 3.8000 | 3.9800 | 3.9800 | 1,186,700 |
| Aug. 24, 2021 | 3.8200 | 3.9100 | 3.7300 | 3.9100 | 3.9100 | 1,389,300 |
| Aug. 23, 2021 | 4.1000 | 4.1100 | 3.7900 | 3.8800 | 3.8800 | 2,577,400 |
| Aug. 20, 2021 | 3.9400 | 4.0400 | 3.7800 | 3.8900 | 3.8900 | 2,598,700 |
| Aug. 19, 2021 | 3.5000 | 3.8200 | 3.4200 | 3.7800 | 3.7800 | 2,062,300 |
| Aug. 18, 2021 | 3.3800 | 3.7200 | 3.3700 | 3.5400 | 3.5400 | 2,032,600 |
| Aug. 17, 2021 | 3.6900 | 3.8000 | 3.3500 | 3.3700 | 3.3700 | 1,927,400 |
| Aug. 16, 2021 | 3.9100 | 3.9500 | 3.7100 | 3.7200 | 3.7200 | 1,390,500 |
| Aug. 13, 2021 | 4.0900 | 4.1000 | 3.7900 | 3.8300 | 3.8300 | 1,781,100 |
| Aug. 12, 2021 | 3.8900 | 3.9300 | 3.6100 | 3.9000 | 3.9000 | 2,453,300 |
| Aug. 11, 2021 | 4.0000 | 4.1600 | 3.9200 | 4.0000 | 4.0000 | 3,489,500 |
| Aug. 10, 2021 | 4.1000 | 4.1300 | 3.7200 | 3.9000 | 3.9000 | 2,451,200 |
| Aug. 09, 2021 | 4.0600 | 4.2700 | 4.0100 | 4.0500 | 4.0500 | 4,455,500 |
| Aug. 06, 2021 | 3.7200 | 3.9400 | 3.5800 | 3.8100 | 3.8100 | 3,529,600 |
| Aug. 05, 2021 | 3.3800 | 3.8200 | 3.3000 | 3.6500 | 3.6500 | 3,423,200 |
| Aug. 04, 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4900 | 3.4900 | 2,179,900 |
| Aug. 03, 2021 | 3.2000 | 3.4000 | 3.1200 | 3.3500 | 3.3500 | 2,433,000 |
| Jul. 30, 2021 | 2.8500 | 3.3000 | 2.7500 | 3.2500 | 3.2500 | 6,123,000 |
| Jul. 29, 2021 | 3.0500 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 1,227,700 |
| Jul. 28, 2021 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,496,200 |
| Jul. 27, 2021 | 3.0800 | 3.1400 | 2.8500 | 2.9500 | 2.9500 | 2,457,600 |
| Jul. 26, 2021 | 3.0800 | 3.3000 | 3.0300 | 3.2000 | 3.2000 | 4,913,000 |
| Jul. 23, 2021 | 2.8900 | 2.8900 | 2.7100 | 2.7400 | 2.7400 | 1,106,200 |
| Jul. 22, 2021 | 2.8700 | 2.9200 | 2.8050 | 2.8300 | 2.8300 | 1,207,800 |
| Jul. 21, 2021 | 2.8600 | 3.0900 | 2.8200 | 2.8500 | 2.8500 | 3,336,600 |
| Jul. 20, 2021 | 2.5000 | 2.7900 | 2.3800 | 2.7900 | 2.7900 | 2,451,400 |
| Jul. 19, 2021 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 1,990,400 |
| Jul. 16, 2021 | 2.8300 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 1,021,500 |
| Jul. 15, 2021 | 2.9000 | 2.9700 | 2.7100 | 2.7900 | 2.7900 | 1,630,100 |
| Jul. 14, 2021 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | 2.9000 | 1,314,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
