Hut 8 Mining Corp. (HUT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 6.88 | 7.13 | 6.54 | 6.92 | 6.92 | 2,820,042 |
| Jan. 24, 2022 | 5.78 | 6.84 | 5.71 | 6.81 | 6.81 | 5,600,400 |
| Jan. 21, 2022 | 7.20 | 7.37 | 6.66 | 6.77 | 6.77 | 4,419,300 |
| Jan. 20, 2022 | 7.78 | 8.33 | 7.70 | 7.78 | 7.78 | 2,639,800 |
| Jan. 19, 2022 | 7.85 | 8.02 | 7.55 | 7.58 | 7.58 | 2,069,600 |
| Jan. 18, 2022 | 8.09 | 8.17 | 7.73 | 7.75 | 7.75 | 1,982,600 |
| Jan. 17, 2022 | 8.31 | 8.39 | 8.14 | 8.30 | 8.30 | 593,100 |
| Jan. 14, 2022 | 7.96 | 8.43 | 7.90 | 8.28 | 8.28 | 1,826,800 |
| Jan. 13, 2022 | 8.81 | 8.81 | 8.05 | 8.05 | 8.05 | 1,694,300 |
| Jan. 12, 2022 | 8.87 | 9.06 | 8.51 | 8.66 | 8.66 | 2,609,800 |
| Jan. 11, 2022 | 8.35 | 8.72 | 8.09 | 8.57 | 8.57 | 2,286,000 |
| Jan. 10, 2022 | 7.88 | 8.42 | 7.85 | 8.42 | 8.42 | 2,929,600 |
| Jan. 07, 2022 | 8.59 | 8.82 | 8.23 | 8.34 | 8.34 | 2,665,600 |
| Jan. 06, 2022 | 8.49 | 8.95 | 8.35 | 8.71 | 8.71 | 3,001,800 |
| Jan. 05, 2022 | 10.20 | 10.20 | 9.01 | 9.02 | 9.02 | 2,984,100 |
| Jan. 04, 2022 | 10.00 | 10.48 | 9.92 | 10.32 | 10.32 | 2,137,700 |
| Dec. 31, 2021 | 9.95 | 10.35 | 9.84 | 9.93 | 9.93 | 1,914,600 |
| Dec. 30, 2021 | 9.81 | 10.16 | 9.72 | 9.84 | 9.84 | 1,524,300 |
| Dec. 29, 2021 | 9.88 | 9.98 | 9.63 | 9.75 | 9.75 | 2,157,400 |
| Dec. 24, 2021 | 11.29 | 11.36 | 10.91 | 11.17 | 11.17 | 669,200 |
| Dec. 23, 2021 | 10.50 | 11.34 | 10.13 | 11.21 | 11.21 | 2,822,800 |
| Dec. 22, 2021 | 10.44 | 10.64 | 10.23 | 10.42 | 10.42 | 1,681,300 |
| Dec. 21, 2021 | 10.10 | 10.57 | 10.04 | 10.57 | 10.57 | 1,938,800 |
| Dec. 20, 2021 | 9.53 | 10.06 | 9.48 | 9.73 | 9.73 | 1,953,800 |
| Dec. 17, 2021 | 9.70 | 10.34 | 9.54 | 10.03 | 10.03 | 6,490,500 |
| Dec. 16, 2021 | 11.02 | 11.17 | 9.97 | 10.17 | 10.17 | 3,043,100 |
| Dec. 15, 2021 | 10.45 | 11.09 | 9.93 | 11.05 | 11.05 | 2,982,600 |
| Dec. 14, 2021 | 10.30 | 10.79 | 10.12 | 10.43 | 10.43 | 1,800,700 |
| Dec. 13, 2021 | 11.00 | 11.01 | 10.28 | 10.44 | 10.44 | 3,076,100 |
| Dec. 10, 2021 | 11.87 | 12.05 | 10.99 | 11.15 | 11.15 | 2,283,800 |
| Dec. 09, 2021 | 12.24 | 12.33 | 11.34 | 11.48 | 11.48 | 2,517,200 |
| Dec. 08, 2021 | 12.61 | 12.86 | 12.05 | 12.56 | 12.56 | 1,593,600 |
| Dec. 07, 2021 | 12.74 | 13.04 | 12.10 | 12.71 | 12.71 | 2,571,700 |
| Dec. 06, 2021 | 10.30 | 11.95 | 10.18 | 11.68 | 11.68 | 3,962,900 |
| Dec. 03, 2021 | 13.63 | 13.63 | 11.73 | 11.93 | 11.93 | 3,608,400 |
| Dec. 02, 2021 | 14.79 | 14.79 | 12.75 | 13.37 | 13.37 | 3,685,300 |
| Dec. 01, 2021 | 15.87 | 16.73 | 15.01 | 15.05 | 15.05 | 2,895,500 |
| Nov. 30, 2021 | 16.34 | 16.78 | 14.88 | 15.59 | 15.59 | 7,246,500 |
| Nov. 29, 2021 | 16.14 | 16.91 | 15.51 | 16.13 | 16.13 | 2,417,000 |
| Nov. 26, 2021 | 14.98 | 15.94 | 14.98 | 15.64 | 15.64 | 1,462,200 |
| Nov. 25, 2021 | 16.57 | 16.98 | 16.30 | 16.80 | 16.80 | 891,400 |
| Nov. 24, 2021 | 15.47 | 15.97 | 14.93 | 15.83 | 15.83 | 1,489,300 |
| Nov. 23, 2021 | 15.98 | 16.52 | 15.51 | 16.04 | 16.04 | 1,979,200 |
| Nov. 22, 2021 | 16.90 | 16.90 | 15.51 | 15.77 | 15.77 | 1,658,800 |
| Nov. 19, 2021 | 16.08 | 17.35 | 16.00 | 16.71 | 16.71 | 2,481,900 |
| Nov. 18, 2021 | 16.70 | 17.02 | 14.92 | 15.70 | 15.70 | 3,164,500 |
| Nov. 17, 2021 | 17.59 | 17.61 | 16.40 | 17.00 | 17.00 | 2,031,900 |
| Nov. 16, 2021 | 17.03 | 18.13 | 16.80 | 17.46 | 17.46 | 2,223,100 |
| Nov. 15, 2021 | 19.37 | 19.37 | 18.00 | 18.26 | 18.26 | 2,115,400 |
| Nov. 12, 2021 | 18.20 | 19.40 | 17.28 | 19.14 | 19.14 | 3,709,600 |
| Nov. 11, 2021 | 18.51 | 19.36 | 17.75 | 17.86 | 17.86 | 2,696,800 |
| Nov. 10, 2021 | 19.62 | 19.86 | 17.29 | 17.59 | 17.59 | 3,223,500 |
| Nov. 09, 2021 | 20.55 | 20.61 | 18.45 | 19.15 | 19.15 | 3,611,400 |
| Nov. 08, 2021 | 19.08 | 20.46 | 18.54 | 19.80 | 19.80 | 4,236,000 |
| Nov. 05, 2021 | 18.53 | 18.70 | 17.38 | 18.07 | 18.07 | 2,204,700 |
| Nov. 04, 2021 | 18.94 | 19.67 | 17.92 | 18.34 | 18.34 | 3,694,100 |
| Nov. 03, 2021 | 18.80 | 19.00 | 18.02 | 19.00 | 19.00 | 4,425,900 |
| Nov. 02, 2021 | 18.06 | 19.45 | 17.85 | 19.15 | 19.15 | 4,468,000 |
| Nov. 01, 2021 | 16.88 | 17.48 | 16.27 | 17.36 | 17.36 | 3,036,300 |
| Oct. 29, 2021 | 15.02 | 16.79 | 14.74 | 16.62 | 16.62 | 5,133,100 |
| Oct. 28, 2021 | 15.70 | 16.08 | 14.80 | 14.92 | 14.92 | 4,403,600 |
| Oct. 27, 2021 | 15.21 | 15.90 | 14.78 | 14.80 | 14.80 | 3,549,600 |
| Oct. 26, 2021 | 15.97 | 16.59 | 15.32 | 15.98 | 15.98 | 3,762,800 |
| Oct. 25, 2021 | 14.35 | 16.30 | 14.17 | 16.14 | 16.14 | 5,171,800 |
| Oct. 22, 2021 | 14.34 | 14.55 | 13.41 | 13.81 | 13.81 | 2,916,200 |
| Oct. 21, 2021 | 15.09 | 15.36 | 14.10 | 14.45 | 14.45 | 3,473,400 |
| Oct. 20, 2021 | 15.00 | 16.25 | 14.85 | 15.21 | 15.21 | 3,515,500 |
| Oct. 19, 2021 | 15.20 | 15.21 | 13.74 | 14.84 | 14.84 | 4,920,200 |
| Oct. 18, 2021 | 15.09 | 16.08 | 14.51 | 14.81 | 14.81 | 5,963,400 |
| Oct. 15, 2021 | 13.70 | 15.43 | 13.54 | 15.06 | 15.06 | 8,047,300 |
| Oct. 14, 2021 | 13.46 | 13.74 | 12.91 | 13.05 | 13.05 | 2,911,700 |
| Oct. 13, 2021 | 12.45 | 13.50 | 12.40 | 13.44 | 13.44 | 2,355,600 |
| Oct. 12, 2021 | 13.34 | 13.41 | 12.44 | 12.61 | 12.61 | 1,691,000 |
| Oct. 08, 2021 | 12.57 | 13.23 | 12.04 | 13.00 | 13.00 | 1,874,200 |
| Oct. 07, 2021 | 12.65 | 12.85 | 11.89 | 12.30 | 12.30 | 2,006,400 |
| Oct. 06, 2021 | 13.50 | 13.89 | 12.49 | 12.75 | 12.75 | 2,934,000 |
| Oct. 05, 2021 | 12.33 | 13.02 | 12.29 | 12.96 | 12.96 | 2,728,100 |
| Oct. 04, 2021 | 11.58 | 12.26 | 10.99 | 12.09 | 12.09 | 3,155,900 |
| Oct. 01, 2021 | 11.40 | 11.76 | 10.91 | 11.68 | 11.68 | 3,204,800 |
| Sep. 30, 2021 | 10.39 | 10.76 | 10.12 | 10.65 | 10.65 | 1,375,700 |
| Sep. 29, 2021 | 10.44 | 10.50 | 9.90 | 9.98 | 9.98 | 1,409,800 |
| Sep. 28, 2021 | 10.79 | 10.97 | 10.14 | 10.26 | 10.26 | 1,603,100 |
| Sep. 27, 2021 | 10.84 | 11.15 | 10.54 | 10.99 | 10.99 | 1,647,500 |
| Sep. 24, 2021 | 10.35 | 11.20 | 10.34 | 10.65 | 10.65 | 2,071,000 |
| Sep. 23, 2021 | 11.20 | 11.55 | 10.91 | 11.25 | 11.25 | 2,431,200 |
| Sep. 22, 2021 | 10.12 | 11.27 | 10.07 | 11.01 | 11.01 | 3,030,000 |
| Sep. 21, 2021 | 10.18 | 10.29 | 9.72 | 9.85 | 9.85 | 1,994,900 |
| Sep. 20, 2021 | 10.39 | 10.70 | 9.76 | 10.04 | 10.04 | 2,921,400 |
| Sep. 17, 2021 | 11.47 | 11.69 | 11.08 | 11.45 | 11.45 | 3,069,200 |
| Sep. 16, 2021 | 11.35 | 11.80 | 11.03 | 11.55 | 11.55 | 2,223,900 |
| Sep. 15, 2021 | 11.25 | 11.42 | 10.94 | 11.06 | 11.06 | 3,757,200 |
| Sep. 14, 2021 | 12.77 | 13.27 | 12.41 | 13.14 | 13.14 | 2,522,700 |
| Sep. 13, 2021 | 12.01 | 12.77 | 11.80 | 12.22 | 12.22 | 2,204,100 |
| Sep. 10, 2021 | 12.78 | 13.15 | 12.27 | 12.38 | 12.38 | 2,024,400 |
| Sep. 09, 2021 | 13.59 | 13.94 | 12.89 | 13.07 | 13.07 | 2,591,200 |
| Sep. 08, 2021 | 12.30 | 13.35 | 11.50 | 12.99 | 12.99 | 3,632,700 |
| Sep. 07, 2021 | 13.80 | 14.20 | 11.74 | 12.71 | 12.71 | 6,304,300 |
| Sep. 03, 2021 | 11.87 | 13.64 | 11.68 | 13.32 | 13.32 | 6,714,800 |
| Sep. 02, 2021 | 10.89 | 11.95 | 10.62 | 11.17 | 11.17 | 3,649,000 |
| Sep. 01, 2021 | 10.05 | 10.64 | 9.88 | 10.26 | 10.26 | 2,276,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
