Hut 8 Mining Corp. (HUT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 3.8000 | 4.5400 | 3.6700 | 4.5100 | 4.5100 | 4,299,200 |
| Aug 11, 2022 | 3.8300 | 4.2200 | 3.7000 | 3.8000 | 3.8000 | 4,859,700 |
| Aug 10, 2022 | 3.3000 | 3.5050 | 3.2000 | 3.4800 | 3.4800 | 4,976,600 |
| Aug 09, 2022 | 3.1500 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 2,725,000 |
| Aug 08, 2022 | 3.1700 | 3.3500 | 3.1200 | 3.2200 | 3.2200 | 3,538,000 |
| Aug 05, 2022 | 2.9200 | 3.1100 | 2.8800 | 3.0800 | 3.0800 | 3,579,000 |
| Aug 04, 2022 | 3.1000 | 3.2100 | 2.9500 | 2.9600 | 2.9600 | 3,746,700 |
| Aug 03, 2022 | 2.8700 | 3.1300 | 2.8600 | 3.1000 | 3.1000 | 3,447,200 |
| Aug 02, 2022 | 2.6400 | 2.9100 | 2.5900 | 2.8200 | 2.8200 | 2,792,300 |
| Jul 29, 2022 | 2.6900 | 2.8500 | 2.6100 | 2.7300 | 2.7300 | 4,765,000 |
| Jul 28, 2022 | 2.5700 | 2.8100 | 2.4800 | 2.7600 | 2.7600 | 4,276,300 |
| Jul 27, 2022 | 2.3500 | 2.5900 | 2.3200 | 2.5600 | 2.5600 | 3,211,200 |
| Jul 26, 2022 | 2.2700 | 2.3200 | 2.1700 | 2.2600 | 2.2600 | 2,834,000 |
| Jul 25, 2022 | 2.5900 | 2.6300 | 2.3400 | 2.4000 | 2.4000 | 2,676,700 |
| Jul 22, 2022 | 2.9800 | 3.0300 | 2.5900 | 2.6600 | 2.6600 | 4,334,400 |
| Jul 21, 2022 | 2.6700 | 2.9800 | 2.5700 | 2.8900 | 2.8900 | 4,040,800 |
| Jul 20, 2022 | 2.7400 | 2.8900 | 2.6050 | 2.7700 | 2.7700 | 5,957,100 |
| Jul 19, 2022 | 2.3900 | 2.6000 | 2.2800 | 2.5900 | 2.5900 | 5,142,500 |
| Jul 18, 2022 | 2.2000 | 2.5900 | 2.1800 | 2.2600 | 2.2600 | 5,022,700 |
| Jul 15, 2022 | 2.0900 | 2.1200 | 1.9500 | 2.0800 | 2.0800 | 2,851,900 |
| Jul 14, 2022 | 1.8700 | 2.0400 | 1.8700 | 1.9900 | 1.9900 | 2,294,500 |
| Jul 13, 2022 | 1.8300 | 1.9800 | 1.8100 | 1.9200 | 1.9200 | 1,635,200 |
| Jul 12, 2022 | 1.9400 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 1,874,400 |
| Jul 11, 2022 | 2.0600 | 2.0700 | 1.9200 | 1.9700 | 1.9700 | 2,236,700 |
| Jul 08, 2022 | 2.0500 | 2.3000 | 1.9900 | 2.1100 | 2.1100 | 3,509,300 |
| Jul 07, 2022 | 1.8400 | 2.1100 | 1.7900 | 2.0700 | 2.0700 | 2,907,700 |
| Jul 06, 2022 | 1.9100 | 1.9500 | 1.7600 | 1.8100 | 1.8100 | 2,157,100 |
| Jul 05, 2022 | 1.6900 | 1.9300 | 1.6500 | 1.9200 | 1.9200 | 2,883,300 |
| Jul 04, 2022 | 1.7400 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 1,009,500 |
| Jun 30, 2022 | 1.7500 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,076,200 |
| Jun 29, 2022 | 1.8700 | 1.8900 | 1.7500 | 1.8200 | 1.8200 | 2,341,600 |
| Jun 28, 2022 | 2.1100 | 2.1250 | 1.8650 | 1.8900 | 1.8900 | 3,117,500 |
| Jun 27, 2022 | 2.2600 | 2.2700 | 2.0600 | 2.0800 | 2.0800 | 2,456,100 |
| Jun 24, 2022 | 2.1500 | 2.2500 | 2.1100 | 2.2300 | 2.2300 | 2,213,900 |
| Jun 23, 2022 | 2.0400 | 2.1200 | 1.9600 | 2.1200 | 2.1200 | 2,891,900 |
| Jun 22, 2022 | 2.0700 | 2.1600 | 1.9950 | 2.0000 | 2.0000 | 2,467,700 |
| Jun 21, 2022 | 2.2500 | 2.3350 | 2.1200 | 2.1400 | 2.1400 | 3,821,500 |
| Jun 20, 2022 | 2.0800 | 2.3100 | 2.0600 | 2.1900 | 2.1900 | 1,840,600 |
| Jun 17, 2022 | 2.0100 | 2.1500 | 2.0100 | 2.0800 | 2.0800 | 6,767,100 |
| Jun 16, 2022 | 2.0900 | 2.1400 | 1.9600 | 2.0000 | 2.0000 | 2,728,300 |
| Jun 15, 2022 | 2.1800 | 2.2250 | 2.0600 | 2.1800 | 2.1800 | 3,611,600 |
| Jun 14, 2022 | 2.1700 | 2.2700 | 2.0800 | 2.1900 | 2.1900 | 2,869,900 |
| Jun 13, 2022 | 2.0000 | 2.2350 | 2.0000 | 2.1400 | 2.1400 | 3,830,900 |
| Jun 10, 2022 | 2.4600 | 2.5200 | 2.3550 | 2.3900 | 2.3900 | 2,619,500 |
| Jun 09, 2022 | 2.6600 | 2.7000 | 2.5100 | 2.5200 | 2.5200 | 2,714,100 |
| Jun 08, 2022 | 2.8000 | 2.9200 | 2.6550 | 2.7100 | 2.7100 | 2,116,200 |
| Jun 07, 2022 | 2.6900 | 2.8500 | 2.6200 | 2.8400 | 2.8400 | 2,183,000 |
| Jun 06, 2022 | 2.9700 | 3.0400 | 2.7600 | 2.7900 | 2.7900 | 3,002,900 |
| Jun 03, 2022 | 2.9300 | 2.9800 | 2.8300 | 2.8900 | 2.8900 | 1,902,700 |
| Jun 02, 2022 | 2.9000 | 3.0750 | 2.8600 | 3.0000 | 3.0000 | 2,599,300 |
| Jun 01, 2022 | 3.2800 | 3.3600 | 2.8750 | 2.9000 | 2.9000 | 3,542,200 |
| May 31, 2022 | 3.5000 | 3.5300 | 3.1900 | 3.2700 | 3.2700 | 4,050,300 |
| May 30, 2022 | 3.3000 | 3.5900 | 3.3000 | 3.5600 | 3.5600 | 1,296,500 |
| May 27, 2022 | 2.9700 | 3.2100 | 2.9700 | 3.2000 | 3.2000 | 1,832,400 |
| May 26, 2022 | 2.7500 | 3.0400 | 2.7100 | 2.9600 | 2.9600 | 2,355,000 |
| May 25, 2022 | 2.8700 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 2,357,100 |
| May 24, 2022 | 3.0300 | 3.0300 | 2.8100 | 2.8700 | 2.8700 | 2,036,100 |
| May 20, 2022 | 3.2500 | 3.3400 | 2.9600 | 3.1900 | 3.1900 | 3,580,800 |
| May 19, 2022 | 3.1500 | 3.3400 | 3.1000 | 3.1600 | 3.1600 | 2,482,700 |
| May 18, 2022 | 3.2900 | 3.3400 | 3.1000 | 3.1800 | 3.1800 | 1,953,000 |
| May 17, 2022 | 3.3800 | 3.4800 | 3.2600 | 3.4000 | 3.4000 | 2,734,500 |
| May 16, 2022 | 3.5000 | 3.5000 | 3.1500 | 3.2000 | 3.2000 | 3,252,900 |
| May 13, 2022 | 3.4400 | 3.7500 | 3.4100 | 3.5300 | 3.5300 | 3,540,000 |
| May 12, 2022 | 2.9800 | 3.3900 | 2.9300 | 3.1700 | 3.1700 | 4,984,500 |
| May 11, 2022 | 3.4000 | 3.6000 | 3.1400 | 3.1600 | 3.1600 | 4,028,400 |
| May 10, 2022 | 3.9200 | 4.0500 | 3.5250 | 3.6300 | 3.6300 | 3,384,800 |
| May 09, 2022 | 4.1000 | 4.2200 | 3.6300 | 3.6700 | 3.6700 | 3,644,100 |
| May 06, 2022 | 4.5200 | 4.6100 | 4.2450 | 4.3700 | 4.3700 | 3,060,800 |
| May 05, 2022 | 4.9500 | 4.9900 | 4.5300 | 4.6500 | 4.6500 | 2,918,800 |
| May 04, 2022 | 4.8100 | 5.1100 | 4.6100 | 5.1100 | 5.1100 | 2,330,400 |
| May 03, 2022 | 4.7700 | 4.8900 | 4.6600 | 4.7600 | 4.7600 | 1,560,600 |
| May 02, 2022 | 4.5900 | 4.8000 | 4.5100 | 4.7700 | 4.7700 | 1,834,700 |
| Apr 29, 2022 | 4.7000 | 5.0700 | 4.5800 | 4.5800 | 4.5800 | 1,879,600 |
| Apr 28, 2022 | 4.7400 | 4.9300 | 4.4200 | 4.8400 | 4.8400 | 2,638,400 |
| Apr 27, 2022 | 4.6300 | 4.8300 | 4.5500 | 4.6000 | 4.6000 | 2,071,000 |
| Apr 26, 2022 | 4.9800 | 4.9800 | 4.5400 | 4.5600 | 4.5600 | 1,892,200 |
| Apr 25, 2022 | 4.8400 | 5.0000 | 4.7700 | 4.9800 | 4.9800 | 1,775,200 |
| Apr 22, 2022 | 5.1800 | 5.2800 | 4.9100 | 4.9600 | 4.9600 | 2,043,300 |
| Apr 21, 2022 | 5.6000 | 5.7600 | 5.1500 | 5.1900 | 5.1900 | 1,991,100 |
| Apr 20, 2022 | 5.7700 | 5.7800 | 5.3700 | 5.4100 | 5.4100 | 1,407,900 |
| Apr 19, 2022 | 5.5000 | 5.7500 | 5.4100 | 5.7300 | 5.7300 | 1,471,300 |
| Apr 18, 2022 | 5.5700 | 5.6000 | 5.2700 | 5.4900 | 5.4900 | 1,480,600 |
| Apr 14, 2022 | 5.8700 | 5.9200 | 5.5600 | 5.6000 | 5.6000 | 1,623,800 |
| Apr 13, 2022 | 5.6500 | 5.9400 | 5.6100 | 5.8600 | 5.8600 | 1,182,500 |
| Apr 12, 2022 | 5.9000 | 6.0700 | 5.5700 | 5.6000 | 5.6000 | 1,851,100 |
| Apr 11, 2022 | 5.7400 | 5.9700 | 5.5900 | 5.7700 | 5.7700 | 1,535,800 |
| Apr 08, 2022 | 6.0800 | 6.1700 | 5.9000 | 5.9000 | 5.9000 | 2,105,400 |
| Apr 07, 2022 | 6.1800 | 6.3100 | 5.9000 | 6.1500 | 6.1500 | 2,362,000 |
| Apr 06, 2022 | 6.4000 | 6.4200 | 6.0300 | 6.2200 | 6.2200 | 2,562,500 |
| Apr 05, 2022 | 6.9600 | 6.9700 | 6.4500 | 6.5500 | 6.5500 | 1,926,600 |
| Apr 04, 2022 | 7.0000 | 7.0200 | 6.7500 | 6.9200 | 6.9200 | 1,591,400 |
| Apr 01, 2022 | 6.9400 | 7.1700 | 6.8300 | 6.9600 | 6.9600 | 2,629,300 |
| Mar 31, 2022 | 7.2500 | 7.3700 | 6.8600 | 6.8900 | 6.8900 | 2,170,200 |
| Mar 30, 2022 | 7.5000 | 7.5200 | 7.2100 | 7.2200 | 7.2200 | 2,809,400 |
| Mar 29, 2022 | 7.8200 | 7.8200 | 7.2300 | 7.6100 | 7.6100 | 2,810,200 |
| Mar 28, 2022 | 7.8600 | 8.4100 | 7.6300 | 7.8100 | 7.8100 | 3,429,200 |
| Mar 25, 2022 | 7.8000 | 7.9300 | 7.2400 | 7.3500 | 7.3500 | 2,268,800 |
| Mar 24, 2022 | 7.3800 | 7.6700 | 7.1000 | 7.6300 | 7.6300 | 2,480,000 |
| Mar 23, 2022 | 7.3200 | 7.6300 | 7.0600 | 7.2300 | 7.2300 | 2,118,600 |
| Mar 22, 2022 | 7.4500 | 7.7100 | 7.3400 | 7.3700 | 7.3700 | 2,181,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
