HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | 4.9100 | 4.9100 | 4.6000 | 4.8200 | 4.8200 | 496,300 |
| Feb 06, 2023 | 4.8600 | 5.1200 | 4.7700 | 4.8300 | 4.8300 | 890,100 |
| Feb 03, 2023 | 5.3100 | 5.4800 | 4.9900 | 5.0200 | 5.0200 | 647,700 |
| Feb 02, 2023 | 5.1500 | 5.7000 | 5.1500 | 5.5100 | 5.5100 | 914,000 |
| Feb 01, 2023 | 4.6000 | 4.9700 | 4.4400 | 4.9700 | 4.9700 | 787,400 |
| Jan 31, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.5800 | 4.5800 | 476,500 |
| Jan 30, 2023 | 4.5000 | 4.7000 | 4.2400 | 4.3100 | 4.3100 | 695,300 |
| Jan 27, 2023 | 4.5300 | 4.6400 | 4.4500 | 4.5300 | 4.5300 | 464,700 |
| Jan 26, 2023 | 4.5900 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 448,600 |
| Jan 25, 2023 | 4.3100 | 4.5000 | 4.0800 | 4.4600 | 4.4600 | 422,600 |
| Jan 24, 2023 | 4.5300 | 4.6500 | 4.4000 | 4.4500 | 4.4500 | 555,100 |
| Jan 23, 2023 | 4.4700 | 4.7100 | 4.3000 | 4.6000 | 4.6000 | 869,100 |
| Jan 20, 2023 | 4.0200 | 4.2100 | 3.8800 | 4.2000 | 4.2000 | 628,000 |
| Jan 19, 2023 | 3.6400 | 3.9700 | 3.5500 | 3.8800 | 3.8800 | 507,000 |
| Jan 18, 2023 | 4.5000 | 4.6200 | 3.8200 | 3.8300 | 3.8300 | 722,500 |
| Jan 17, 2023 | 4.6500 | 4.8100 | 4.2600 | 4.4400 | 4.4400 | 916,900 |
| Jan 16, 2023 | 4.6700 | 4.7200 | 4.4500 | 4.5500 | 4.5500 | 577,000 |
| Jan 13, 2023 | 4.1000 | 4.8200 | 3.9100 | 4.1700 | 4.1700 | 1,416,200 |
| Jan 12, 2023 | 3.3700 | 4.2800 | 3.1400 | 4.2300 | 4.2300 | 1,165,400 |
| Jan 11, 2023 | 2.9900 | 3.1400 | 2.9000 | 3.1000 | 3.1000 | 340,300 |
| Jan 10, 2023 | 2.9000 | 3.0000 | 2.8300 | 2.9800 | 2.9800 | 328,700 |
| Jan 09, 2023 | 2.6000 | 3.0000 | 2.5900 | 2.8200 | 2.8200 | 379,300 |
| Jan 06, 2023 | 2.4300 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 124,200 |
| Jan 05, 2023 | 2.4100 | 2.4400 | 2.3100 | 2.4100 | 2.4100 | 112,600 |
| Jan 04, 2023 | 2.1300 | 2.4500 | 2.0900 | 2.4500 | 2.4500 | 199,100 |
| Jan 03, 2023 | 2.0100 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 202,200 |
| Dec 30, 2022 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 178,600 |
| Dec 29, 2022 | 1.9300 | 2.0300 | 1.9000 | 1.9700 | 1.9700 | 262,700 |
| Dec 28, 2022 | 2.1000 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | 293,200 |
| Dec 23, 2022 | 2.2000 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 184,100 |
| Dec 22, 2022 | 2.3500 | 2.3500 | 2.1400 | 2.2000 | 2.2000 | 282,100 |
| Dec 21, 2022 | 2.4200 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 227,200 |
| Dec 20, 2022 | 2.3900 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 177,800 |
| Dec 19, 2022 | 2.4700 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 197,900 |
| Dec 16, 2022 | 2.5300 | 2.6300 | 2.4300 | 2.5400 | 2.5400 | 277,300 |
| Dec 15, 2022 | 2.6600 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 133,400 |
| Dec 14, 2022 | 2.6600 | 2.7300 | 2.6000 | 2.7100 | 2.7100 | 162,600 |
| Dec 13, 2022 | 2.7300 | 2.9000 | 2.6300 | 2.6300 | 2.6300 | 311,200 |
| Dec 12, 2022 | 2.6100 | 2.6800 | 2.5800 | 2.5800 | 2.5800 | 153,300 |
| Dec 09, 2022 | 2.6400 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 119,000 |
| Dec 08, 2022 | 2.5300 | 2.6400 | 2.5200 | 2.5900 | 2.5900 | 175,700 |
| Dec 07, 2022 | 2.6100 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 163,300 |
| Dec 06, 2022 | 2.7600 | 2.8400 | 2.6200 | 2.6500 | 2.6500 | 252,100 |
| Dec 05, 2022 | 3.0500 | 3.0600 | 2.7600 | 2.7650 | 2.7650 | 251,800 |
| Dec 02, 2022 | 2.8700 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 167,200 |
| Dec 01, 2022 | 2.8500 | 2.9900 | 2.8500 | 2.9400 | 2.9400 | 166,200 |
| Nov 30, 2022 | 2.7800 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 253,200 |
| Nov 29, 2022 | 2.7200 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 139,700 |
| Nov 28, 2022 | 2.8100 | 2.8700 | 2.6900 | 2.7100 | 2.7100 | 206,200 |
| Nov 25, 2022 | 2.9000 | 2.9000 | 2.7900 | 2.8800 | 2.8800 | 135,200 |
| Nov 24, 2022 | 2.9800 | 3.0100 | 2.9200 | 2.9400 | 2.9400 | 58,000 |
| Nov 23, 2022 | 2.8600 | 2.9300 | 2.7800 | 2.8600 | 2.8600 | 195,200 |
| Nov 22, 2022 | 2.7200 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 235,500 |
| Nov 21, 2022 | 2.9000 | 2.9200 | 2.6900 | 2.7200 | 2.7200 | 329,700 |
| Nov 18, 2022 | 3.1300 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 253,700 |
| Nov 17, 2022 | 3.0600 | 3.1800 | 3.0200 | 3.1500 | 3.1500 | 158,100 |
| Nov 16, 2022 | 3.3500 | 3.3500 | 3.1100 | 3.1400 | 3.1400 | 286,900 |
| Nov 15, 2022 | 3.4100 | 3.5100 | 3.3200 | 3.4000 | 3.4000 | 497,900 |
| Nov 14, 2022 | 3.4800 | 3.4900 | 3.3000 | 3.3000 | 3.3000 | 226,400 |
| Nov 11, 2022 | 3.1100 | 3.5200 | 3.1100 | 3.5200 | 3.5200 | 455,500 |
| Nov 10, 2022 | 3.2900 | 3.2900 | 3.0800 | 3.2600 | 3.2600 | 588,500 |
| Nov 09, 2022 | 3.2400 | 3.3600 | 3.0800 | 3.0800 | 3.0800 | 511,800 |
| Nov 08, 2022 | 3.5500 | 3.6100 | 3.3300 | 3.4200 | 3.4200 | 699,600 |
| Nov 07, 2022 | 3.9300 | 3.9300 | 3.6500 | 3.6700 | 3.6700 | 378,800 |
| Nov 04, 2022 | 4.0400 | 4.0400 | 3.7850 | 3.8600 | 3.8600 | 345,400 |
| Nov 03, 2022 | 4.0500 | 4.1200 | 3.8500 | 3.8500 | 3.8500 | 368,400 |
| Nov 02, 2022 | 4.2000 | 4.2700 | 4.0200 | 4.0300 | 4.0300 | 326,300 |
| Nov 01, 2022 | 4.2300 | 4.3500 | 4.1500 | 4.2000 | 4.2000 | 219,200 |
| Oct 31, 2022 | 4.6200 | 4.6200 | 4.2100 | 4.2500 | 4.2500 | 725,600 |
| Oct 28, 2022 | 4.5500 | 4.6200 | 4.4400 | 4.5700 | 4.5700 | 190,000 |
| Oct 27, 2022 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 171,300 |
| Oct 26, 2022 | 4.8300 | 5.0900 | 4.5700 | 4.5800 | 4.5800 | 499,300 |
| Oct 25, 2022 | 4.2500 | 4.8400 | 4.2500 | 4.7700 | 4.7700 | 365,800 |
| Oct 24, 2022 | 4.3000 | 4.3500 | 4.0900 | 4.3000 | 4.3000 | 204,800 |
| Oct 21, 2022 | 4.1400 | 4.3000 | 4.0700 | 4.2500 | 4.2500 | 221,500 |
| Oct 20, 2022 | 4.3300 | 4.4000 | 4.1400 | 4.1900 | 4.1900 | 234,500 |
| Oct 19, 2022 | 4.4000 | 4.4600 | 4.2900 | 4.3300 | 4.3300 | 211,400 |
| Oct 18, 2022 | 4.5200 | 4.7300 | 4.3700 | 4.4200 | 4.4200 | 181,700 |
| Oct 17, 2022 | 4.4900 | 4.7000 | 4.4700 | 4.5200 | 4.5200 | 166,500 |
| Oct 14, 2022 | 4.7800 | 4.8100 | 4.4200 | 4.4200 | 4.4200 | 163,000 |
| Oct 13, 2022 | 4.2900 | 4.7200 | 4.2400 | 4.6700 | 4.6700 | 220,900 |
| Oct 12, 2022 | 4.6300 | 4.7000 | 4.4400 | 4.5600 | 4.5600 | 125,100 |
| Oct 11, 2022 | 4.9300 | 4.9300 | 4.5500 | 4.6700 | 4.6700 | 267,000 |
| Oct 07, 2022 | 5.4400 | 5.4400 | 5.1100 | 5.1900 | 5.1900 | 185,900 |
| Oct 06, 2022 | 5.7100 | 5.7900 | 5.4500 | 5.5200 | 5.5200 | 213,400 |
| Oct 05, 2022 | 5.2700 | 5.5900 | 5.2500 | 5.5400 | 5.5400 | 177,200 |
| Oct 04, 2022 | 5.3900 | 5.5700 | 5.3900 | 5.4800 | 5.4800 | 255,200 |
| Oct 03, 2022 | 5.3500 | 5.3500 | 5.0500 | 5.2900 | 5.2900 | 256,700 |
| Sept 30, 2022 | 5.2300 | 5.6000 | 5.2100 | 5.2100 | 5.2100 | 117,200 |
| Sept 29, 2022 | 5.3600 | 5.4000 | 5.1800 | 5.3200 | 5.3200 | 219,300 |
| Sept 28, 2022 | 5.1000 | 5.5300 | 5.0200 | 5.4900 | 5.4900 | 269,100 |
| Sept 27, 2022 | 5.2900 | 5.3000 | 5.0100 | 5.0700 | 5.0700 | 208,900 |
| Sept 26, 2022 | 5.0300 | 5.3300 | 4.9400 | 4.9400 | 4.9400 | 182,900 |
| Sept 23, 2022 | 5.2500 | 5.3300 | 5.0200 | 5.0800 | 5.0800 | 142,000 |
| Sept 22, 2022 | 5.5500 | 5.6200 | 5.2900 | 5.3800 | 5.3800 | 178,500 |
| Sept 21, 2022 | 5.7000 | 5.8800 | 5.5700 | 5.6200 | 5.6200 | 224,000 |
| Sept 20, 2022 | 5.4800 | 5.7100 | 5.4200 | 5.5500 | 5.5500 | 127,000 |
| Sept 19, 2022 | 5.3200 | 5.7100 | 5.3200 | 5.6700 | 5.6700 | 176,400 |
| Sept 16, 2022 | 5.7900 | 5.8000 | 5.6000 | 5.6600 | 5.6600 | 246,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
