Canada Markets open in 2 hrs 33 mins

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.8200-0.0100 (-0.21%)
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 20234.91004.91004.60004.82004.8200496,300
Feb 06, 20234.86005.12004.77004.83004.8300890,100
Feb 03, 20235.31005.48004.99005.02005.0200647,700
Feb 02, 20235.15005.70005.15005.51005.5100914,000
Feb 01, 20234.60004.97004.44004.97004.9700787,400
Jan 31, 20234.61004.61004.41004.58004.5800476,500
Jan 30, 20234.50004.70004.24004.31004.3100695,300
Jan 27, 20234.53004.64004.45004.53004.5300464,700
Jan 26, 20234.59004.75004.46004.53004.5300448,600
Jan 25, 20234.31004.50004.08004.46004.4600422,600
Jan 24, 20234.53004.65004.40004.45004.4500555,100
Jan 23, 20234.47004.71004.30004.60004.6000869,100
Jan 20, 20234.02004.21003.88004.20004.2000628,000
Jan 19, 20233.64003.97003.55003.88003.8800507,000
Jan 18, 20234.50004.62003.82003.83003.8300722,500
Jan 17, 20234.65004.81004.26004.44004.4400916,900
Jan 16, 20234.67004.72004.45004.55004.5500577,000
Jan 13, 20234.10004.82003.91004.17004.17001,416,200
Jan 12, 20233.37004.28003.14004.23004.23001,165,400
Jan 11, 20232.99003.14002.90003.10003.1000340,300
Jan 10, 20232.90003.00002.83002.98002.9800328,700
Jan 09, 20232.60003.00002.59002.82002.8200379,300
Jan 06, 20232.43002.44002.30002.44002.4400124,200
Jan 05, 20232.41002.44002.31002.41002.4100112,600
Jan 04, 20232.13002.45002.09002.45002.4500199,100
Jan 03, 20232.01002.10001.98002.09002.0900202,200
Dec 30, 20221.90001.95001.85001.95001.9500178,600
Dec 29, 20221.93002.03001.90001.97001.9700262,700
Dec 28, 20222.10002.11001.93001.93001.9300293,200
Dec 23, 20222.20002.26002.14002.14002.1400184,100
Dec 22, 20222.35002.35002.14002.20002.2000282,100
Dec 21, 20222.42002.43002.36002.37002.3700227,200
Dec 20, 20222.39002.49002.37002.40002.4000177,800
Dec 19, 20222.47002.48002.38002.40002.4000197,900
Dec 16, 20222.53002.63002.43002.54002.5400277,300
Dec 15, 20222.66002.66002.55002.56002.5600133,400
Dec 14, 20222.66002.73002.60002.71002.7100162,600
Dec 13, 20222.73002.90002.63002.63002.6300311,200
Dec 12, 20222.61002.68002.58002.58002.5800153,300
Dec 09, 20222.64002.68002.56002.62002.6200119,000
Dec 08, 20222.53002.64002.52002.59002.5900175,700
Dec 07, 20222.61002.64002.51002.55002.5500163,300
Dec 06, 20222.76002.84002.62002.65002.6500252,100
Dec 05, 20223.05003.06002.76002.76502.7650251,800
Dec 02, 20222.87003.00002.86003.00003.0000167,200
Dec 01, 20222.85002.99002.85002.94002.9400166,200
Nov 30, 20222.78002.87002.73002.84002.8400253,200
Nov 29, 20222.72002.80002.71002.76002.7600139,700
Nov 28, 20222.81002.87002.69002.71002.7100206,200
Nov 25, 20222.90002.90002.79002.88002.8800135,200
Nov 24, 20222.98003.01002.92002.94002.940058,000
Nov 23, 20222.86002.93002.78002.86002.8600195,200
Nov 22, 20222.72002.83002.66002.83002.8300235,500
Nov 21, 20222.90002.92002.69002.72002.7200329,700
Nov 18, 20223.13003.15002.98003.00003.0000253,700
Nov 17, 20223.06003.18003.02003.15003.1500158,100
Nov 16, 20223.35003.35003.11003.14003.1400286,900
Nov 15, 20223.41003.51003.32003.40003.4000497,900
Nov 14, 20223.48003.49003.30003.30003.3000226,400
Nov 11, 20223.11003.52003.11003.52003.5200455,500
Nov 10, 20223.29003.29003.08003.26003.2600588,500
Nov 09, 20223.24003.36003.08003.08003.0800511,800
Nov 08, 20223.55003.61003.33003.42003.4200699,600
Nov 07, 20223.93003.93003.65003.67003.6700378,800
Nov 04, 20224.04004.04003.78503.86003.8600345,400
Nov 03, 20224.05004.12003.85003.85003.8500368,400
Nov 02, 20224.20004.27004.02004.03004.0300326,300
Nov 01, 20224.23004.35004.15004.20004.2000219,200
Oct 31, 20224.62004.62004.21004.25004.2500725,600
Oct 28, 20224.55004.62004.44004.57004.5700190,000
Oct 27, 20224.70004.70004.50004.50004.5000171,300
Oct 26, 20224.83005.09004.57004.58004.5800499,300
Oct 25, 20224.25004.84004.25004.77004.7700365,800
Oct 24, 20224.30004.35004.09004.30004.3000204,800
Oct 21, 20224.14004.30004.07004.25004.2500221,500
Oct 20, 20224.33004.40004.14004.19004.1900234,500
Oct 19, 20224.40004.46004.29004.33004.3300211,400
Oct 18, 20224.52004.73004.37004.42004.4200181,700
Oct 17, 20224.49004.70004.47004.52004.5200166,500
Oct 14, 20224.78004.81004.42004.42004.4200163,000
Oct 13, 20224.29004.72004.24004.67004.6700220,900
Oct 12, 20224.63004.70004.44004.56004.5600125,100
Oct 11, 20224.93004.93004.55004.67004.6700267,000
Oct 07, 20225.44005.44005.11005.19005.1900185,900
Oct 06, 20225.71005.79005.45005.52005.5200213,400
Oct 05, 20225.27005.59005.25005.54005.5400177,200
Oct 04, 20225.39005.57005.39005.48005.4800255,200
Oct 03, 20225.35005.35005.05005.29005.2900256,700
Sept 30, 20225.23005.60005.21005.21005.2100117,200
Sept 29, 20225.36005.40005.18005.32005.3200219,300
Sept 28, 20225.10005.53005.02005.49005.4900269,100
Sept 27, 20225.29005.30005.01005.07005.0700208,900
Sept 26, 20225.03005.33004.94004.94004.9400182,900
Sept 23, 20225.25005.33005.02005.08005.0800142,000
Sept 22, 20225.55005.62005.29005.38005.3800178,500
Sept 21, 20225.70005.88005.57005.62005.6200224,000
Sept 20, 20225.48005.71005.42005.55005.5500127,000
Sept 19, 20225.32005.71005.32005.67005.6700176,400
Sept 16, 20225.79005.80005.60005.66005.6600246,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...