Canada markets closed

Hut 8 Mining Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4000-0.2200 (-8.40%)
At close: 03:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.58002.58002.36002.40002.40005,485,100
Mar 23, 20232.50002.70002.45002.62002.62006,152,300
Mar 22, 20232.75002.83002.40002.42002.42007,228,000
Mar 21, 20232.54002.75002.51002.75002.75005,542,500
Mar 20, 20232.73002.73002.51002.52002.52005,653,200
Mar 17, 20232.55002.60002.46002.57002.57007,067,500
Mar 16, 20232.26002.40002.22002.36002.36003,733,300
Mar 15, 20232.30002.35002.13002.24002.24003,893,000
Mar 14, 20232.38002.53002.22002.29002.29009,167,500
Mar 13, 20231.85002.20001.80002.08002.08009,131,300
Mar 10, 20231.77001.84001.68001.75001.75004,141,600
Mar 09, 20231.99002.03001.75001.75001.75003,776,700
Mar 08, 20232.05002.11002.00002.03002.03002,921,600
Mar 07, 20232.13002.17002.03502.11002.11003,918,800
Mar 06, 20232.17002.27002.11502.14002.14003,475,500
Mar 03, 20232.10002.17502.06002.14002.14003,352,100
Mar 02, 20232.17002.23002.11002.22002.22002,407,800
Mar 01, 20232.26002.33002.17002.22002.22004,047,800
Feb 28, 20232.27002.35002.22002.23002.23007,209,200
Feb 27, 20232.31002.40002.23002.26002.26003,626,800
Feb 24, 20232.33002.37002.16002.20002.20004,105,600
Feb 23, 20232.49002.50002.34002.42002.42002,696,900
Feb 22, 20232.46002.53002.32002.43002.43003,699,100
Feb 21, 20232.60002.71002.49002.49002.49003,697,100
Feb 17, 20232.58002.76002.53002.72002.72005,932,100
Feb 16, 20232.72002.95002.60002.64002.64009,359,000
Feb 15, 20232.45002.74002.41002.74002.74007,174,200
Feb 14, 20232.15002.40002.09002.38002.38005,942,100
Feb 13, 20232.20002.22002.11002.17002.17003,610,100
Feb 10, 20232.40002.42002.20002.22002.22004,599,900
Feb 09, 20232.90002.90002.41002.47002.47006,587,200
Feb 08, 20232.89003.05002.80002.89002.89004,896,300
Feb 07, 20233.35003.35002.84002.91002.91009,048,900
Feb 06, 20232.88003.34002.86003.19003.19008,008,400
Feb 03, 20233.02003.22002.92002.97002.97007,094,600
Feb 02, 20233.00003.38002.97003.20003.200010,863,000
Feb 01, 20232.58002.93002.47002.88002.88006,957,500
Jan 31, 20232.48002.62502.47002.58002.58005,309,700
Jan 30, 20232.54002.67002.43002.43002.43004,301,100
Jan 27, 20232.48002.72002.41002.58002.58005,841,400
Jan 26, 20232.65002.70002.50002.50002.50003,835,700
Jan 25, 20232.48002.58002.27002.50002.50007,040,700
Jan 24, 20232.58002.74002.56002.65002.65004,769,500
Jan 23, 20232.60002.83002.51002.66002.66007,659,800
Jan 20, 20232.22002.57002.12002.54002.54007,886,100
Jan 19, 20231.93002.26001.92002.22002.22005,162,800
Jan 18, 20232.53002.54002.01002.01002.01006,534,600
Jan 17, 20232.51002.52502.27002.45002.45005,343,900
Jan 16, 20232.29002.58002.29002.51002.51005,585,900
Jan 13, 20231.90002.13001.83002.12002.12006,715,700
Jan 12, 20231.69001.92501.54501.90001.90006,952,100
Jan 11, 20231.60001.68001.51001.55001.55003,428,400
Jan 10, 20231.47001.59001.38001.59001.59002,816,700
Jan 09, 20231.29001.52001.29001.44001.44003,598,900
Jan 06, 20231.26001.26501.17001.23001.23001,663,300
Jan 05, 20231.26001.28001.21001.25001.25001,256,000
Jan 04, 20231.16001.30001.13001.30001.30002,383,600
Jan 03, 20231.17001.23001.11001.13001.13001,211,200
Dec 30, 20221.12001.16001.09501.16001.1600980,400
Dec 29, 20221.11001.16001.09001.15001.15001,022,400
Dec 28, 20221.12001.13001.08001.10001.10001,127,000
Dec 23, 20221.17001.20001.15001.17001.1700608,900
Dec 22, 20221.21001.21001.16001.18001.1800863,400
Dec 21, 20221.20001.24501.19501.22001.22001,255,800
Dec 20, 20221.18001.26001.18001.19001.19001,083,300
Dec 19, 20221.27001.28001.16001.19001.19001,630,200
Dec 16, 20221.26001.32001.25001.25001.25002,320,100
Dec 15, 20221.36001.36001.29001.31001.31001,712,700
Dec 14, 20221.39001.45001.37001.40001.40001,964,300
Dec 13, 20221.47001.53001.36501.39001.39003,031,500
Dec 12, 20221.35001.38001.32001.36001.36001,530,700
Dec 09, 20221.44001.45001.36001.36001.36001,675,500
Dec 08, 20221.47001.49001.41001.45001.45002,192,300
Dec 07, 20221.50001.52001.42001.45001.45001,683,700
Dec 06, 20221.56001.56001.47001.52001.52001,544,300
Dec 05, 20221.70001.71001.53001.55001.55002,539,200
Dec 02, 20221.55001.67001.53001.67001.67001,912,500
Dec 01, 20221.62001.67001.56001.61001.61002,276,300
Nov 30, 20221.54001.62001.48001.61001.61002,823,700
Nov 29, 20221.51001.55001.49001.51001.51001,077,100
Nov 28, 20221.54001.60001.46001.49001.49001,835,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...