Canada markets closed

Hut 8 Mining Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5800-0.0600 (-3.66%)
At close: 04:00PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221.62001.63001.56001.58001.58001,007,800
Nov 24, 20221.66001.66001.61001.64001.6400665,400
Nov 23, 20221.57001.65001.55001.62001.62002,165,400
Nov 22, 20221.54001.56001.46001.56001.56002,777,700
Nov 21, 20221.58001.61001.46001.51001.51002,307,800
Nov 18, 20221.76001.77001.61001.63001.63001,667,700
Nov 17, 20221.70001.73001.59001.71001.71003,382,100
Nov 16, 20221.88001.88001.73001.76001.76002,508,700
Nov 15, 20221.99002.04001.87001.92001.92003,392,300
Nov 14, 20222.08002.08001.92001.92001.92002,998,000
Nov 11, 20222.25002.25001.96002.12002.12007,200,000
Nov 10, 20222.55002.57002.31002.32002.32005,003,100
Nov 09, 20222.50002.59002.32002.34002.34004,472,500
Nov 08, 20222.85002.85002.45002.61002.61007,561,900
Nov 07, 20222.90003.00002.82002.97002.97001,898,500
Nov 04, 20223.01003.08002.80002.93002.93003,653,600
Nov 03, 20222.85002.98002.74502.77002.77001,936,600
Nov 02, 20222.96003.15002.87002.89002.89002,602,100
Nov 01, 20223.17003.17002.96002.97002.97001,268,000
Oct 31, 20223.16003.24003.03503.06003.06002,274,200
Oct 28, 20222.92003.20002.90003.19003.19002,714,200
Oct 27, 20223.09003.22002.86002.90002.90002,750,500
Oct 26, 20223.20003.35003.01003.04003.04003,870,200
Oct 25, 20222.71003.23002.69003.16003.16004,246,300
Oct 24, 20222.65002.74502.55002.73002.73002,383,700
Oct 21, 20222.50002.65002.43002.65002.65001,713,000
Oct 20, 20222.61002.69502.52002.52002.52001,595,200
Oct 19, 20222.52002.63002.48002.62002.62002,298,900
Oct 18, 20222.75002.78002.54002.55002.55002,010,600
Oct 17, 20222.65002.74002.63002.64002.64001,993,300
Oct 14, 20222.71002.78002.54002.55002.55001,689,700
Oct 13, 20222.42002.67002.34002.63002.63002,441,000
Oct 12, 20222.52002.54002.43002.52002.52001,081,600
Oct 11, 20222.53002.58002.42002.45002.45001,339,000
Oct 07, 20222.74002.78002.56002.61002.61001,685,700
Oct 06, 20222.78002.95002.76002.80002.80002,423,200
Oct 05, 20222.70002.84002.64002.81002.81001,561,500
Oct 04, 20222.70002.84002.70002.80002.80002,621,100
Oct 03, 20222.55002.61002.44502.60002.60001,563,900
Sept 30, 20222.43002.64002.42002.46002.46001,779,300
Sept 29, 20222.47002.51002.39002.47002.47001,676,900
Sept 28, 20222.38002.57002.34002.56002.56001,608,400
Sept 27, 20222.49002.56002.34002.37002.37002,135,300
Sept 26, 20222.31002.51002.30002.33002.33002,145,800
Sept 23, 20222.38002.42002.25002.30002.30001,784,200
Sept 22, 20222.56002.60002.39002.42002.42001,852,200
Sept 21, 20222.50002.70002.44002.55002.55002,284,700
Sept 20, 20222.49002.53502.43002.45002.45001,389,000
Sept 19, 20222.49002.62002.47002.55002.55001,458,900
Sept 16, 20222.73002.73002.53002.66002.66002,357,600
Sept 15, 20222.73002.86002.68002.81002.81001,541,000
Sept 14, 20222.72002.77502.61002.74002.74002,049,200
Sept 13, 20222.78002.87002.67002.69002.69003,027,700
Sept 12, 20223.19003.24002.99503.11003.11003,410,600
Sept 09, 20222.98003.12002.91003.08003.08002,634,000
Sept 08, 20222.35002.76002.32502.73002.73002,574,400
Sept 07, 20222.37002.45002.30002.42002.42002,041,400
Sept 06, 20222.55002.55002.38002.39002.39002,074,200
Sept 02, 20222.63002.65002.50002.53002.53001,817,000
Sept 01, 20222.63002.63002.48002.56002.56001,900,200
Aug 31, 20222.71002.77002.63002.71002.71002,227,200
Aug 30, 20222.85002.88002.58502.67002.67002,415,200
Aug 29, 20222.61002.83002.60002.78002.78002,751,000
Aug 26, 20222.94002.96502.64002.68002.68002,885,200
Aug 25, 20222.95002.96002.81002.94002.94002,247,100
Aug 24, 20222.89002.97502.83502.89002.89002,026,300
Aug 23, 20222.84002.96502.73502.84002.84002,950,700
Aug 22, 20222.90002.93002.73002.77002.77002,504,600
Aug 19, 20223.00003.22002.95003.00003.00002,957,900
Aug 18, 20223.83003.85003.48003.49003.49003,220,100
Aug 17, 20224.10004.24003.83003.85003.85003,846,800
Aug 16, 20224.51004.60004.21004.30004.30003,256,200
Aug 15, 20224.40004.77004.25004.60004.60004,166,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...