Canada Markets closed

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.5900+0.4000 (+9.55%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.31004.67004.24004.59004.5900402,000
Jun 23, 20223.96004.21003.87004.19004.1900328,200
Jun 22, 20223.89004.00003.81003.86003.8600242,600
Jun 21, 20224.01004.22003.91003.97003.9700597,600
Jun 20, 20223.89003.98003.80003.91003.9100359,700
Jun 17, 20223.75003.93003.74003.82003.8200367,800
Jun 16, 20223.91003.93003.67003.69003.6900415,200
Jun 15, 20223.92004.11003.83004.00004.0000405,600
Jun 14, 20223.74004.06003.65003.93003.9300576,600
Jun 13, 20223.70003.98003.65003.79003.79001,014,500
Jun 10, 20224.44004.52004.25004.33004.3300344,600
Jun 09, 20224.86004.91004.52004.55004.5500451,300
Jun 08, 20225.02005.22004.87004.90004.9000501,800
Jun 07, 20225.10005.17004.91005.10505.1050560,800
Jun 06, 20225.53005.59005.11005.22005.2200433,400
Jun 03, 20225.19005.34005.04005.33005.3300495,900
Jun 02, 20225.05005.28005.00005.24005.2400417,000
Jun 01, 20225.59005.64005.03005.04005.0400537,000
May 31, 20225.80005.82005.45005.53005.5300610,100
May 30, 20225.34006.18005.28005.92005.9200535,300
May 27, 20224.80005.12004.80005.05005.0500466,100
May 26, 20224.65004.94004.55004.85004.8500344,800
May 25, 20224.93005.06004.70004.71004.7100330,400
May 24, 20225.49005.49004.80004.93004.9300305,200
May 20, 20225.95005.95005.40005.80005.8000262,640
May 19, 202228.000029.750028.000028.250028.250042,224
May 18, 202229.750029.750027.500028.000028.000041,928
May 17, 202228.750030.250028.625030.000030.000053,808
May 16, 202229.250030.000027.250028.750028.750078,732
May 13, 202230.500031.500028.500029.250029.250094,520
May 12, 202227.250030.500025.250027.750027.7500169,388
May 11, 202234.250037.000029.750029.750029.7500157,136
May 10, 202240.000042.125038.000038.750038.7500162,792
May 09, 202241.250042.500037.250037.500037.5000104,884
May 06, 202246.000046.875044.000045.000045.000069,212
May 05, 202249.750049.750046.250047.000047.000066,888
May 04, 202249.750050.750046.375050.750050.7500125,412
May 03, 202249.000049.500048.000048.750048.750047,880
May 02, 202248.000049.125046.250048.500048.5000117,516
Apr 29, 202250.000052.250047.000047.250047.250096,268
Apr 28, 202251.250052.500048.750050.750050.750092,388
Apr 27, 202250.750052.250050.000050.250050.250054,092
Apr 26, 202252.750053.250050.000050.000050.000040,748
Apr 25, 202250.000053.750049.750052.750052.750080,288
Apr 22, 202253.500054.500051.000051.000051.000054,188
Apr 21, 202257.750058.250053.000053.375053.375073,368
Apr 20, 202258.250058.250055.250055.375055.375043,040
Apr 19, 202257.500058.375055.000057.500057.500053,588
Apr 18, 202255.500056.250053.000055.250055.250055,072
Apr 14, 202258.500058.500055.250055.500055.500051,792
Apr 13, 202255.500059.750055.500058.500058.500042,256
Apr 12, 202257.500059.000055.500056.000056.000053,280
Apr 11, 202257.250058.000055.750056.500056.500036,608
Apr 08, 202258.500060.000058.000058.500058.500036,444
Apr 07, 202260.000061.000057.500059.250059.250035,760
Apr 06, 202262.500062.500058.750060.000060.000055,484
Apr 05, 202267.250067.250062.750063.500063.500045,988
Apr 04, 202266.250067.500064.500066.250066.250051,068
Apr 01, 202266.250068.250065.250066.000066.000053,236
Mar 31, 202269.750070.000066.000066.500066.500058,928
Mar 30, 202270.000071.000069.000069.000069.000071,300
Mar 29, 202271.750072.750068.750071.000071.000079,772
Mar 28, 202269.250073.250068.875072.000072.0000105,232
Mar 25, 202270.250071.000065.250065.500065.5000119,684
Mar 24, 202264.250068.000062.500068.000068.000089,344
Mar 23, 202263.750065.750061.500062.750062.750072,484
Mar 22, 202264.500065.875063.000064.000064.000086,188
Mar 21, 202262.500063.250059.500060.750060.750085,712
Mar 18, 202259.500065.000059.500063.000063.000075,540
Mar 17, 202259.000061.500058.500061.250061.250064,064
Mar 16, 202256.750059.000055.000059.000059.000071,144
Mar 15, 202253.500055.750051.000055.500055.500047,656
Mar 14, 202255.250055.500051.250052.750052.750054,380
Mar 11, 202258.750058.750055.000055.000055.000058,896
Mar 10, 202255.750059.000055.750058.500058.500047,292
Mar 09, 202262.500062.500058.250059.500059.500084,004
Mar 08, 202253.500057.000052.750055.750055.750070,332
Mar 07, 202256.500057.250052.500052.750052.750091,328
Mar 04, 202259.500060.250055.750056.750056.750086,140
Mar 03, 202265.500065.750059.500060.250060.250086,052
Mar 02, 202266.250067.750064.500065.750065.750066,900
Mar 01, 202269.000069.000065.000065.750065.750084,960
Feb 28, 202261.250065.750060.500065.000065.0000108,484
Feb 25, 202263.250063.750059.750061.000061.000090,232
Feb 24, 202250.250062.000050.250062.000062.0000137,108
Feb 23, 202262.000062.500056.750057.000057.000094,312
Feb 22, 202259.500061.750058.000060.000060.000088,840
Feb 18, 202263.750064.500061.250063.500063.500098,048
Feb 17, 202265.500067.250063.500064.250064.250098,620
Feb 16, 202268.250070.500067.000068.125068.1250141,168
Feb 15, 202269.250071.500067.500070.250070.2500145,720
Feb 14, 202267.250068.500063.000064.000064.0000100,200
Feb 11, 202270.000072.000066.125066.500066.5000177,032
Feb 10, 202269.500076.000067.250071.250071.2500185,256
Feb 09, 202267.250071.500066.500071.500071.5000135,980
Feb 08, 202266.000068.625064.250066.000066.0000148,160
Feb 07, 202269.250072.500065.000065.500065.5000231,312
Feb 04, 202260.500067.250060.250063.750063.7500156,800
Feb 03, 202260.250061.500058.500059.250059.250051,980
Feb 02, 202266.250066.250061.750062.500062.5000108,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...