Canada Markets closed

Hut 8 Mining Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5100+0.7100 (+18.68%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20223.80004.54003.67004.51004.51004,299,200
Aug 11, 20223.83004.22003.70003.80003.80004,859,700
Aug 10, 20223.30003.50503.20003.48003.48004,976,600
Aug 09, 20223.15003.15002.95003.10003.10002,725,000
Aug 08, 20223.17003.35003.12003.22003.22003,538,000
Aug 05, 20222.92003.11002.88003.08003.08003,579,000
Aug 04, 20223.10003.21002.95002.96002.96003,746,700
Aug 03, 20222.87003.13002.86003.10003.10003,447,200
Aug 02, 20222.64002.91002.59002.82002.82002,792,300
Jul 29, 20222.69002.85002.61002.73002.73004,765,000
Jul 28, 20222.57002.81002.48002.76002.76004,276,300
Jul 27, 20222.35002.59002.32002.56002.56003,211,200
Jul 26, 20222.27002.32002.17002.26002.26002,834,000
Jul 25, 20222.59002.63002.34002.40002.40002,676,700
Jul 22, 20222.98003.03002.59002.66002.66004,334,400
Jul 21, 20222.67002.98002.57002.89002.89004,040,800
Jul 20, 20222.74002.89002.60502.77002.77005,957,100
Jul 19, 20222.39002.60002.28002.59002.59005,142,500
Jul 18, 20222.20002.59002.18002.26002.26005,022,700
Jul 15, 20222.09002.12001.95002.08002.08002,851,900
Jul 14, 20221.87002.04001.87001.99001.99002,294,500
Jul 13, 20221.83001.98001.81001.92001.92001,635,200
Jul 12, 20221.94001.99001.87001.91001.91001,874,400
Jul 11, 20222.06002.07001.92001.97001.97002,236,700
Jul 08, 20222.05002.30001.99002.11002.11003,509,300
Jul 07, 20221.84002.11001.79002.07002.07002,907,700
Jul 06, 20221.91001.95001.76001.81001.81002,157,100
Jul 05, 20221.69001.93001.65001.92001.92002,883,300
Jul 04, 20221.74001.80001.71001.71001.71001,009,500
Jun 30, 20221.75001.79001.66001.74001.74002,076,200
Jun 29, 20221.87001.89001.75001.82001.82002,341,600
Jun 28, 20222.11002.12501.86501.89001.89003,117,500
Jun 27, 20222.26002.27002.06002.08002.08002,456,100
Jun 24, 20222.15002.25002.11002.23002.23002,213,900
Jun 23, 20222.04002.12001.96002.12002.12002,891,900
Jun 22, 20222.07002.16001.99502.00002.00002,467,700
Jun 21, 20222.25002.33502.12002.14002.14003,821,500
Jun 20, 20222.08002.31002.06002.19002.19001,840,600
Jun 17, 20222.01002.15002.01002.08002.08006,767,100
Jun 16, 20222.09002.14001.96002.00002.00002,728,300
Jun 15, 20222.18002.22502.06002.18002.18003,611,600
Jun 14, 20222.17002.27002.08002.19002.19002,869,900
Jun 13, 20222.00002.23502.00002.14002.14003,830,900
Jun 10, 20222.46002.52002.35502.39002.39002,619,500
Jun 09, 20222.66002.70002.51002.52002.52002,714,100
Jun 08, 20222.80002.92002.65502.71002.71002,116,200
Jun 07, 20222.69002.85002.62002.84002.84002,183,000
Jun 06, 20222.97003.04002.76002.79002.79003,002,900
Jun 03, 20222.93002.98002.83002.89002.89001,902,700
Jun 02, 20222.90003.07502.86003.00003.00002,599,300
Jun 01, 20223.28003.36002.87502.90002.90003,542,200
May 31, 20223.50003.53003.19003.27003.27004,050,300
May 30, 20223.30003.59003.30003.56003.56001,296,500
May 27, 20222.97003.21002.97003.20003.20001,832,400
May 26, 20222.75003.04002.71002.96002.96002,355,000
May 25, 20222.87002.95002.80002.85002.85002,357,100
May 24, 20223.03003.03002.81002.87002.87002,036,100
May 20, 20223.25003.34002.96003.19003.19003,580,800
May 19, 20223.15003.34003.10003.16003.16002,482,700
May 18, 20223.29003.34003.10003.18003.18001,953,000
May 17, 20223.38003.48003.26003.40003.40002,734,500
May 16, 20223.50003.50003.15003.20003.20003,252,900
May 13, 20223.44003.75003.41003.53003.53003,540,000
May 12, 20222.98003.39002.93003.17003.17004,984,500
May 11, 20223.40003.60003.14003.16003.16004,028,400
May 10, 20223.92004.05003.52503.63003.63003,384,800
May 09, 20224.10004.22003.63003.67003.67003,644,100
May 06, 20224.52004.61004.24504.37004.37003,060,800
May 05, 20224.95004.99004.53004.65004.65002,918,800
May 04, 20224.81005.11004.61005.11005.11002,330,400
May 03, 20224.77004.89004.66004.76004.76001,560,600
May 02, 20224.59004.80004.51004.77004.77001,834,700
Apr 29, 20224.70005.07004.58004.58004.58001,879,600
Apr 28, 20224.74004.93004.42004.84004.84002,638,400
Apr 27, 20224.63004.83004.55004.60004.60002,071,000
Apr 26, 20224.98004.98004.54004.56004.56001,892,200
Apr 25, 20224.84005.00004.77004.98004.98001,775,200
Apr 22, 20225.18005.28004.91004.96004.96002,043,300
Apr 21, 20225.60005.76005.15005.19005.19001,991,100
Apr 20, 20225.77005.78005.37005.41005.41001,407,900
Apr 19, 20225.50005.75005.41005.73005.73001,471,300
Apr 18, 20225.57005.60005.27005.49005.49001,480,600
Apr 14, 20225.87005.92005.56005.60005.60001,623,800
Apr 13, 20225.65005.94005.61005.86005.86001,182,500
Apr 12, 20225.90006.07005.57005.60005.60001,851,100
Apr 11, 20225.74005.97005.59005.77005.77001,535,800
Apr 08, 20226.08006.17005.90005.90005.90002,105,400
Apr 07, 20226.18006.31005.90006.15006.15002,362,000
Apr 06, 20226.40006.42006.03006.22006.22002,562,500
Apr 05, 20226.96006.97006.45006.55006.55001,926,600
Apr 04, 20227.00007.02006.75006.92006.92001,591,400
Apr 01, 20226.94007.17006.83006.96006.96002,629,300
Mar 31, 20227.25007.37006.86006.89006.89002,170,200
Mar 30, 20227.50007.52007.21007.22007.22002,809,400
Mar 29, 20227.82007.82007.23007.61007.61002,810,200
Mar 28, 20227.86008.41007.63007.81007.81003,429,200
Mar 25, 20227.80007.93007.24007.35007.35002,268,800
Mar 24, 20227.38007.67007.10007.63007.63002,480,000
Mar 23, 20227.32007.63007.06007.23007.23002,118,600
Mar 22, 20227.45007.71007.34007.37007.37002,181,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...