Canada markets closed

Hut 8 Mining Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.92+0.11 (+1.62%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20226.887.136.546.926.922,820,042
Jan. 24, 20225.786.845.716.816.815,600,400
Jan. 21, 20227.207.376.666.776.774,419,300
Jan. 20, 20227.788.337.707.787.782,639,800
Jan. 19, 20227.858.027.557.587.582,069,600
Jan. 18, 20228.098.177.737.757.751,982,600
Jan. 17, 20228.318.398.148.308.30593,100
Jan. 14, 20227.968.437.908.288.281,826,800
Jan. 13, 20228.818.818.058.058.051,694,300
Jan. 12, 20228.879.068.518.668.662,609,800
Jan. 11, 20228.358.728.098.578.572,286,000
Jan. 10, 20227.888.427.858.428.422,929,600
Jan. 07, 20228.598.828.238.348.342,665,600
Jan. 06, 20228.498.958.358.718.713,001,800
Jan. 05, 202210.2010.209.019.029.022,984,100
Jan. 04, 202210.0010.489.9210.3210.322,137,700
Dec. 31, 20219.9510.359.849.939.931,914,600
Dec. 30, 20219.8110.169.729.849.841,524,300
Dec. 29, 20219.889.989.639.759.752,157,400
Dec. 24, 202111.2911.3610.9111.1711.17669,200
Dec. 23, 202110.5011.3410.1311.2111.212,822,800
Dec. 22, 202110.4410.6410.2310.4210.421,681,300
Dec. 21, 202110.1010.5710.0410.5710.571,938,800
Dec. 20, 20219.5310.069.489.739.731,953,800
Dec. 17, 20219.7010.349.5410.0310.036,490,500
Dec. 16, 202111.0211.179.9710.1710.173,043,100
Dec. 15, 202110.4511.099.9311.0511.052,982,600
Dec. 14, 202110.3010.7910.1210.4310.431,800,700
Dec. 13, 202111.0011.0110.2810.4410.443,076,100
Dec. 10, 202111.8712.0510.9911.1511.152,283,800
Dec. 09, 202112.2412.3311.3411.4811.482,517,200
Dec. 08, 202112.6112.8612.0512.5612.561,593,600
Dec. 07, 202112.7413.0412.1012.7112.712,571,700
Dec. 06, 202110.3011.9510.1811.6811.683,962,900
Dec. 03, 202113.6313.6311.7311.9311.933,608,400
Dec. 02, 202114.7914.7912.7513.3713.373,685,300
Dec. 01, 202115.8716.7315.0115.0515.052,895,500
Nov. 30, 202116.3416.7814.8815.5915.597,246,500
Nov. 29, 202116.1416.9115.5116.1316.132,417,000
Nov. 26, 202114.9815.9414.9815.6415.641,462,200
Nov. 25, 202116.5716.9816.3016.8016.80891,400
Nov. 24, 202115.4715.9714.9315.8315.831,489,300
Nov. 23, 202115.9816.5215.5116.0416.041,979,200
Nov. 22, 202116.9016.9015.5115.7715.771,658,800
Nov. 19, 202116.0817.3516.0016.7116.712,481,900
Nov. 18, 202116.7017.0214.9215.7015.703,164,500
Nov. 17, 202117.5917.6116.4017.0017.002,031,900
Nov. 16, 202117.0318.1316.8017.4617.462,223,100
Nov. 15, 202119.3719.3718.0018.2618.262,115,400
Nov. 12, 202118.2019.4017.2819.1419.143,709,600
Nov. 11, 202118.5119.3617.7517.8617.862,696,800
Nov. 10, 202119.6219.8617.2917.5917.593,223,500
Nov. 09, 202120.5520.6118.4519.1519.153,611,400
Nov. 08, 202119.0820.4618.5419.8019.804,236,000
Nov. 05, 202118.5318.7017.3818.0718.072,204,700
Nov. 04, 202118.9419.6717.9218.3418.343,694,100
Nov. 03, 202118.8019.0018.0219.0019.004,425,900
Nov. 02, 202118.0619.4517.8519.1519.154,468,000
Nov. 01, 202116.8817.4816.2717.3617.363,036,300
Oct. 29, 202115.0216.7914.7416.6216.625,133,100
Oct. 28, 202115.7016.0814.8014.9214.924,403,600
Oct. 27, 202115.2115.9014.7814.8014.803,549,600
Oct. 26, 202115.9716.5915.3215.9815.983,762,800
Oct. 25, 202114.3516.3014.1716.1416.145,171,800
Oct. 22, 202114.3414.5513.4113.8113.812,916,200
Oct. 21, 202115.0915.3614.1014.4514.453,473,400
Oct. 20, 202115.0016.2514.8515.2115.213,515,500
Oct. 19, 202115.2015.2113.7414.8414.844,920,200
Oct. 18, 202115.0916.0814.5114.8114.815,963,400
Oct. 15, 202113.7015.4313.5415.0615.068,047,300
Oct. 14, 202113.4613.7412.9113.0513.052,911,700
Oct. 13, 202112.4513.5012.4013.4413.442,355,600
Oct. 12, 202113.3413.4112.4412.6112.611,691,000
Oct. 08, 202112.5713.2312.0413.0013.001,874,200
Oct. 07, 202112.6512.8511.8912.3012.302,006,400
Oct. 06, 202113.5013.8912.4912.7512.752,934,000
Oct. 05, 202112.3313.0212.2912.9612.962,728,100
Oct. 04, 202111.5812.2610.9912.0912.093,155,900
Oct. 01, 202111.4011.7610.9111.6811.683,204,800
Sep. 30, 202110.3910.7610.1210.6510.651,375,700
Sep. 29, 202110.4410.509.909.989.981,409,800
Sep. 28, 202110.7910.9710.1410.2610.261,603,100
Sep. 27, 202110.8411.1510.5410.9910.991,647,500
Sep. 24, 202110.3511.2010.3410.6510.652,071,000
Sep. 23, 202111.2011.5510.9111.2511.252,431,200
Sep. 22, 202110.1211.2710.0711.0111.013,030,000
Sep. 21, 202110.1810.299.729.859.851,994,900
Sep. 20, 202110.3910.709.7610.0410.042,921,400
Sep. 17, 202111.4711.6911.0811.4511.453,069,200
Sep. 16, 202111.3511.8011.0311.5511.552,223,900
Sep. 15, 202111.2511.4210.9411.0611.063,757,200
Sep. 14, 202112.7713.2712.4113.1413.142,522,700
Sep. 13, 202112.0112.7711.8012.2212.222,204,100
Sep. 10, 202112.7813.1512.2712.3812.382,024,400
Sep. 09, 202113.5913.9412.8913.0713.072,591,200
Sep. 08, 202112.3013.3511.5012.9912.993,632,700
Sep. 07, 202113.8014.2011.7412.7112.716,304,300
Sep. 03, 202111.8713.6411.6813.3213.326,714,800
Sep. 02, 202110.8911.9510.6211.1711.173,649,000
Sep. 01, 202110.0510.649.8810.2610.262,276,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...