Canada markets closed

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.3700+0.1300 (+4.01%)
At close: 04:00PM EDT
3.3700 0.00 (0.00%)
After hours: 07:48PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.27003.52003.23003.37003.37004,455,500
Mar 27, 20243.18003.27003.06003.24003.24002,613,000
Mar 26, 20243.20003.23003.09003.15003.15002,301,800
Mar 25, 20243.13003.22003.07003.19003.19003,366,600
Mar 22, 20243.09003.10002.95003.05003.05002,105,500
Mar 21, 20243.28003.28003.12003.12003.12002,578,000
Mar 20, 20242.99003.24002.93003.21003.21003,795,300
Mar 19, 20242.92003.01002.78002.96002.96002,230,500
Mar 18, 20243.10003.10002.95002.97002.97002,087,800
Mar 15, 20242.91003.08002.89003.07003.07004,493,300
Mar 14, 20243.07003.11002.91002.95002.95002,728,900
Mar 13, 20243.12003.22003.08003.13003.13002,680,000
Mar 12, 20243.17003.17003.06003.14003.14002,524,300
Mar 11, 20243.51003.56003.13003.13003.13003,462,100
Mar 08, 20243.39003.65003.35003.43003.43003,052,500
Mar 07, 20243.45003.49003.31003.39003.39001,559,300
Mar 06, 20243.50003.58003.40003.45003.45002,947,100
Mar 05, 20243.49003.66003.32003.40003.40002,110,500
Mar 04, 20243.94003.99003.48003.59003.59003,885,400
Mar 01, 20243.86003.89003.68003.87003.87002,041,500
Feb 29, 20244.10004.16003.67003.81003.81003,885,300
Feb 28, 20244.49004.54004.00004.00004.00007,833,300
Feb 27, 20244.51004.57004.19004.33004.33004,214,600
Feb 26, 20243.81004.33003.81004.27004.27004,294,700
Feb 23, 20244.04004.09003.78003.82003.82001,713,700
Feb 22, 20244.12004.26004.08004.11004.11002,124,500
Feb 21, 20244.00004.17003.99004.08004.08002,149,800
Feb 20, 20244.40004.46004.00004.25004.25003,490,600
Feb 16, 20244.49004.59004.22004.41004.41003,563,800
Feb 15, 20244.45004.50004.18004.46004.46005,898,000
Feb 14, 20243.96004.34003.87004.34004.34007,445,300
Feb 13, 20243.70003.85003.48003.62003.62003,358,200
Feb 12, 20243.61003.95003.61003.86003.86005,942,900
Feb 09, 20243.67003.67003.45003.61003.61004,393,000
Feb 08, 20243.25003.42003.18003.42003.42003,153,000
Feb 07, 20243.10003.14002.98003.11003.11001,571,100
Feb 06, 20243.00003.11002.98003.07003.07001,204,300
Feb 05, 20243.10003.10002.96003.01003.01001,521,400
Feb 02, 20243.16003.22003.05003.12003.12001,421,700
Feb 01, 20243.18003.35003.12003.24003.24001,864,900
Jan 31, 20243.22003.45003.17003.17003.17003,125,800
Jan 30, 20243.49003.54003.33003.39003.39001,817,500
Jan 29, 20243.40003.54003.20003.47003.47003,111,200
Jan 26, 20243.24003.34003.15003.34003.34003,217,100
Jan 25, 20242.98003.10002.97003.10003.10002,075,500
Jan 24, 20243.13003.20002.94003.00003.00002,464,700
Jan 23, 20243.02003.13003.01003.02003.02001,312,000
Jan 22, 20243.13003.25003.00003.13003.13002,452,900
Jan 19, 20243.16003.20002.97003.18003.18003,039,300
Jan 18, 20243.44003.50003.13003.17003.17002,983,600
Jan 17, 20243.45003.50003.40003.44003.44001,465,400
Jan 16, 20243.55003.66003.37003.54003.54002,658,600
Jan 12, 20243.95004.01003.61003.62003.62004,040,200
Jan 11, 20244.77004.77003.89004.06004.06008,302,500
Jan 10, 20244.12004.56004.01004.41004.41004,667,100
Jan 09, 20244.33004.45004.18004.20004.20002,876,900
Jan 08, 20244.22004.50003.94004.39004.39004,260,400
Jan 05, 20244.33004.34004.09004.15004.15002,942,400
Jan 04, 20244.39004.60004.23004.35004.35003,252,100
Jan 03, 20244.06004.48003.84004.30004.30005,341,400
Jan 02, 20245.04005.07004.38004.39004.39005,877,500
Dec 29, 20235.36005.66004.43004.53004.530012,993,100
Dec 28, 20235.46005.65005.17005.34005.34009,974,300
Dec 27, 20235.60005.74005.26005.72005.720010,418,000
Dec 26, 20235.06005.25004.87005.12005.12004,953,400
Dec 22, 20234.97005.44004.79005.11005.110011,372,500
Dec 21, 20234.42004.90004.28004.90004.90007,462,500
Dec 20, 20234.06004.66003.93004.16004.160012,372,400
Dec 19, 20233.99004.32003.68003.83003.83009,317,800
Dec 18, 20233.60003.91003.58003.86003.86003,500,900
Dec 15, 20233.50003.69003.45003.68003.68005,112,900
Dec 14, 20233.75003.88003.55003.59003.59005,328,700
Dec 13, 20233.41003.72003.29003.72003.72003,143,500
Dec 12, 20233.45003.51003.35003.41003.41001,828,100
Dec 11, 20233.95003.99003.32003.34003.34004,151,100
Dec 08, 20233.93004.21003.93004.20004.20002,805,100
Dec 07, 20233.77004.04003.76003.92003.92001,636,900
Dec 06, 20234.07004.14003.75003.85003.85003,193,700
Dec 05, 20233.83004.21003.75003.98003.98005,073,500
Dec 04, 20233.79003.88003.57003.83003.83004,599,800
Dec 01, 20233.12003.50003.07003.47003.47003,358,000
Nov 30, 20233.16003.16003.07003.07003.0700754,700
Nov 29, 20233.19003.28003.12003.15003.15001,620,600
Nov 28, 20232.92003.15002.91003.15003.15002,484,200
Nov 27, 20232.85003.01002.83002.89002.89001,024,000
Nov 24, 20232.86002.99002.81002.94002.94001,214,500
Nov 22, 20232.86002.89002.75002.87002.87001,050,500
Nov 21, 20232.91002.92002.80002.85002.85001,347,700
Nov 20, 20232.99003.08002.92002.95002.95001,798,000
Nov 17, 20232.98003.01002.90003.00003.0000630,900
Nov 16, 20233.04003.04002.89002.92002.92001,047,200
Nov 15, 20232.90003.15002.83003.10003.10001,714,500
Nov 14, 20232.89002.95002.79002.85002.8500851,900
Nov 13, 20233.05003.06002.82002.85002.85001,966,200
Nov 10, 20233.23003.31003.04003.13003.13001,203,900
Nov 09, 20233.43003.57003.16003.21003.21001,911,400
Nov 08, 20233.32003.35003.16003.22003.2200752,000
Nov 07, 20233.29003.38003.17003.34003.3400776,700
Nov 06, 20233.36003.43003.25003.31003.3100777,900
Nov 03, 20233.26003.41003.24003.34003.34001,011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...