HIVE Digital Technologies Ltd HIVE
TSX · Canada · Technology Services
CAD 4.16-0.02 (-0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.16 | -0.48% | CAD 4.21 | CAD 4.23 | CAD 4.03 | 1.64M |
| 2026-09-30 | CAD 4.18 | -1.65% | CAD 4.35 | CAD 4.35 | CAD 4.17 | 1.22M |
| 2026-09-29 | CAD 4.25 | -1.39% | CAD 4.39 | CAD 4.39 | CAD 4.25 | 1.49M |
| 2026-09-28 | CAD 4.31 | -3.36% | CAD 4.40 | CAD 4.45 | CAD 4.24 | 1.57M |
| 2026-09-25 | CAD 4.46 | -4.29% | CAD 4.70 | CAD 4.70 | CAD 4.36 | 2.00M |
| 2026-09-24 | CAD 4.66 | -2.10% | CAD 4.64 | CAD 4.78 | CAD 4.53 | 1.59M |
| 2026-09-23 | CAD 4.76 | -4.42% | CAD 4.93 | CAD 4.96 | CAD 4.75 | 2.07M |
| 2026-09-22 | CAD 4.98 | +1.43% | CAD 4.85 | CAD 5.07 | CAD 4.85 | 2.53M |
| 2026-09-21 | CAD 4.91 | +2.51% | CAD 5.00 | CAD 5.02 | CAD 4.87 | 3.17M |
| 2026-09-18 | CAD 4.79 | +10.11% | CAD 4.44 | CAD 4.79 | CAD 4.41 | 4.07M |
| 2026-09-17 | CAD 4.35 | +6.10% | CAD 4.24 | CAD 4.39 | CAD 4.09 | 2.68M |
| 2026-09-16 | CAD 4.10 | +1.49% | CAD 4.09 | CAD 4.15 | CAD 4.02 | 1.81M |
| 2026-09-15 | CAD 4.04 | -3.81% | CAD 4.10 | CAD 4.13 | CAD 4.01 | 1.76M |
| 2026-09-14 | CAD 4.20 | 0.00% | CAD 4.07 | CAD 4.22 | CAD 4.01 | 1.70M |
| 2026-09-11 | CAD 4.20 | +1.20% | CAD 4.25 | CAD 4.36 | CAD 4.20 | 1.46M |
| 2026-09-10 | CAD 4.15 | -3.71% | CAD 4.13 | CAD 4.26 | CAD 4.07 | 1.02M |
| 2026-09-09 | CAD 4.31 | -0.69% | CAD 4.35 | CAD 4.41 | CAD 4.24 | 1.40M |
| 2026-09-08 | CAD 4.34 | +1.64% | CAD 4.26 | CAD 4.47 | CAD 4.26 | 2.71M |
| 2026-09-04 | CAD 4.27 | +1.18% | CAD 4.11 | CAD 4.29 | CAD 4.10 | 2.31M |
| 2026-09-03 | CAD 4.22 | +12.83% | CAD 3.80 | CAD 4.26 | CAD 3.75 | 6.12M |
| 2026-09-02 | CAD 3.74 | +1.36% | CAD 3.65 | CAD 3.76 | CAD 3.61 | 1.24M |
| 2026-09-01 | CAD 3.69 | -4.40% | CAD 3.75 | CAD 3.77 | CAD 3.65 | 1.99M |
| 2026-08-31 | CAD 3.86 | 0.00% | CAD 3.83 | CAD 3.86 | CAD 3.73 | 1.80M |
| 2026-08-28 | CAD 3.86 | -8.75% | CAD 4.18 | CAD 4.18 | CAD 3.83 | 4.14M |
| 2026-08-27 | CAD 4.23 | +5.75% | CAD 4.08 | CAD 4.33 | CAD 4.02 | 3.05M |
| 2026-08-26 | CAD 4.00 | -4.76% | CAD 4.10 | CAD 4.13 | CAD 3.96 | 2.41M |
| 2026-08-25 | CAD 4.20 | +5.79% | CAD 3.98 | CAD 4.22 | CAD 3.94 | 2.82M |
| 2026-08-24 | CAD 3.97 | -4.34% | CAD 4.12 | CAD 4.20 | CAD 3.96 | 2.31M |
| 2026-08-21 | CAD 4.15 | -3.71% | CAD 4.41 | CAD 4.54 | CAD 4.07 | 4.29M |
| 2026-08-20 | CAD 4.31 | +11.08% | CAD 4.05 | CAD 4.37 | CAD 3.98 | 5.17M |
| 2026-08-19 | CAD 3.88 | +0.78% | CAD 3.88 | CAD 4.04 | CAD 3.66 | 4.55M |
| 2026-08-18 | CAD 3.85 | -9.20% | CAD 4.12 | CAD 4.35 | CAD 3.85 | 4.39M |
| 2026-08-17 | CAD 4.24 | +13.98% | CAD 4.14 | CAD 4.38 | CAD 3.94 | 7.01M |
| 2026-08-14 | CAD 3.72 | +3.05% | CAD 3.59 | CAD 3.77 | CAD 3.53 | 2.34M |
| 2026-08-13 | CAD 3.61 | -5.25% | CAD 3.77 | CAD 3.94 | CAD 3.56 | 3.08M |
| 2026-08-12 | CAD 3.81 | +3.25% | CAD 3.81 | CAD 3.89 | CAD 3.71 | 2.49M |
| 2026-08-11 | CAD 3.69 | +0.82% | CAD 3.71 | CAD 3.80 | CAD 3.66 | 1.51M |
| 2026-08-10 | CAD 3.66 | -8.04% | CAD 3.95 | CAD 3.95 | CAD 3.63 | 2.27M |
| 2026-08-07 | CAD 3.98 | +2.05% | CAD 3.95 | CAD 3.98 | CAD 3.80 | 1.16M |
| 2026-08-06 | CAD 3.90 | -2.01% | CAD 3.90 | CAD 4.00 | CAD 3.82 | 1.22M |
| 2026-08-05 | CAD 3.98 | -2.93% | CAD 4.06 | CAD 4.18 | CAD 3.91 | 2.83M |
| 2026-08-04 | CAD 4.10 | +3.02% | CAD 4.09 | CAD 4.19 | CAD 4.03 | 1.39M |
| 2026-07-31 | CAD 3.98 | -5.46% | CAD 4.29 | CAD 4.33 | CAD 3.95 | 2.47M |
| 2026-07-30 | CAD 4.21 | +18.59% | CAD 3.78 | CAD 4.29 | CAD 3.76 | 3.77M |
| 2026-07-29 | CAD 3.55 | -11.91% | CAD 3.97 | CAD 3.98 | CAD 3.55 | 2.98M |
| 2026-07-28 | CAD 4.03 | -3.36% | CAD 4.05 | CAD 4.06 | CAD 3.83 | 1.97M |
| 2026-07-27 | CAD 4.17 | -0.24% | CAD 4.30 | CAD 4.32 | CAD 4.08 | 1.74M |
| 2026-07-24 | CAD 4.18 | -7.11% | CAD 4.46 | CAD 4.47 | CAD 4.18 | 1.30M |
| 2026-07-23 | CAD 4.50 | 0.00% | CAD 4.40 | CAD 4.63 | CAD 4.39 | 1.66M |
| 2026-07-22 | CAD 4.50 | -1.53% | CAD 4.46 | CAD 4.69 | CAD 4.45 | 1.76M |
| 2026-07-21 | CAD 4.57 | +4.82% | CAD 4.45 | CAD 4.63 | CAD 4.40 | 2.58M |
| 2026-07-20 | CAD 4.36 | +9.27% | CAD 4.09 | CAD 4.40 | CAD 4.08 | 2.49M |
| 2026-07-17 | CAD 3.99 | -1.48% | CAD 3.88 | CAD 4.11 | CAD 3.79 | 2.11M |
| 2026-07-16 | CAD 4.05 | -9.80% | CAD 4.36 | CAD 4.36 | CAD 4.03 | 1.97M |
| 2026-07-15 | CAD 4.49 | +0.67% | CAD 4.51 | CAD 4.63 | CAD 4.39 | 2.23M |
| 2026-07-14 | CAD 4.46 | -1.98% | CAD 4.66 | CAD 4.77 | CAD 4.44 | 2.17M |
| 2026-07-13 | CAD 4.55 | -3.40% | CAD 4.58 | CAD 4.67 | CAD 4.42 | 1.84M |
| 2026-07-10 | CAD 4.71 | -1.05% | CAD 4.92 | CAD 5.02 | CAD 4.66 | 2.00M |
| 2026-07-09 | CAD 4.76 | +3.93% | CAD 4.65 | CAD 4.93 | CAD 4.61 | 2.56M |
| 2026-07-08 | CAD 4.58 | +1.55% | CAD 4.38 | CAD 4.61 | CAD 4.38 | 1.92M |
| 2026-07-07 | CAD 4.51 | -5.65% | CAD 4.65 | CAD 4.72 | CAD 4.42 | 1.81M |
| 2026-07-06 | CAD 4.78 | +2.14% | CAD 4.60 | CAD 4.96 | CAD 4.59 | 4.03M |
| 2026-07-03 | CAD 4.68 | +1.52% | CAD 4.68 | CAD 4.87 | CAD 4.67 | 1.01M |
| 2026-07-02 | CAD 4.61 | -11.00% | CAD 5.17 | CAD 5.21 | CAD 4.54 | 4.12M |
| 2026-06-30 | CAD 5.18 | -3.00% | CAD 5.22 | CAD 5.28 | CAD 5.06 | 2.81M |
| 2026-06-29 | CAD 5.34 | -6.15% | CAD 5.85 | CAD 5.86 | CAD 5.08 | 4.43M |
| 2026-06-26 | CAD 5.69 | +6.16% | CAD 5.25 | CAD 5.96 | CAD 5.12 | 5.99M |
| 2026-06-25 | CAD 5.36 | -9.00% | CAD 6.00 | CAD 6.00 | CAD 5.16 | 4.47M |
| 2026-06-24 | CAD 5.89 | -10.21% | CAD 6.60 | CAD 6.61 | CAD 5.71 | 4.32M |
| 2026-06-23 | CAD 6.56 | -5.34% | CAD 6.50 | CAD 6.91 | CAD 6.28 | 5.30M |
| 2026-06-22 | CAD 6.93 | +4.68% | CAD 6.43 | CAD 7.56 | CAD 6.38 | 11.64M |
| 2026-06-19 | CAD 6.62 | +9.60% | CAD 6.04 | CAD 6.90 | CAD 5.96 | 6.97M |
| 2026-06-18 | CAD 6.04 | +7.47% | CAD 6.00 | CAD 6.30 | CAD 5.80 | 7.04M |
| 2026-06-17 | CAD 5.62 | -1.06% | CAD 5.67 | CAD 5.98 | CAD 5.58 | 4.79M |
| 2026-06-16 | CAD 5.68 | +2.71% | CAD 5.50 | CAD 5.96 | CAD 5.43 | 4.61M |
| 2026-06-15 | CAD 5.53 | +5.94% | CAD 5.57 | CAD 5.72 | CAD 5.46 | 4.23M |
| 2026-06-12 | CAD 5.22 | -0.76% | CAD 5.29 | CAD 5.55 | CAD 5.21 | 3.31M |
| 2026-06-11 | CAD 5.26 | +7.35% | CAD 5.00 | CAD 5.32 | CAD 4.79 | 4.08M |
| 2026-06-10 | CAD 4.90 | -5.95% | CAD 5.11 | CAD 5.30 | CAD 4.88 | 3.86M |
| 2026-06-09 | CAD 5.21 | -6.13% | CAD 5.65 | CAD 5.97 | CAD 5.03 | 5.29M |
| 2026-06-08 | CAD 5.55 | +5.71% | CAD 5.47 | CAD 5.71 | CAD 5.24 | 4.08M |
| 2026-06-05 | CAD 5.25 | -13.51% | CAD 5.83 | CAD 5.83 | CAD 5.04 | 6.33M |
| 2026-06-04 | CAD 6.07 | -0.16% | CAD 5.75 | CAD 6.14 | CAD 5.64 | 7.08M |
| 2026-06-03 | CAD 6.08 | -3.18% | CAD 6.16 | CAD 6.85 | CAD 6.01 | 8.54M |
| 2026-06-02 | CAD 6.28 | -5.42% | CAD 6.40 | CAD 6.88 | CAD 6.06 | 9.37M |
| 2026-06-01 | CAD 6.64 | +6.75% | CAD 6.15 | CAD 6.94 | CAD 6.02 | 7.17M |
| 2026-05-29 | CAD 6.22 | +1.63% | CAD 6.09 | CAD 6.22 | CAD 5.74 | 6.51M |
| 2026-05-28 | CAD 6.12 | -0.49% | CAD 6.05 | CAD 6.27 | CAD 5.99 | 7.13M |
| 2026-05-27 | CAD 6.15 | +7.89% | CAD 5.53 | CAD 6.20 | CAD 5.34 | 7.38M |
| 2026-05-26 | CAD 5.70 | -3.39% | CAD 5.92 | CAD 6.00 | CAD 5.63 | 6.28M |