Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HIVE Digital Technologies Ltd - Common Shares (NQ: HIVE )

2.930 -0.150 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 3.140 3.170 2.900 2.930 15,876,890 -0.15(-4.87%)
Jan 30, 2025 2.910 3.160 2.900 3.080 17,291,604 +0.21(+7.32%)
Jan 29, 2025 2.790 2.908 2.694 2.870 11,501,124 +0.08(+2.87%)
Jan 28, 2025 2.860 2.860 2.750 2.790 7,703,591 +0.01(+0.36%)
Jan 27, 2025 2.960 2.960 2.680 2.780 17,078,600 -0.31(-10.03%)
Jan 24, 2025 3.130 3.240 3.060 3.090 12,119,843 -0.02(-0.64%)
Jan 23, 2025 3.050 3.250 3.040 3.110 8,504,478 -0.04(-1.27%)
Jan 22, 2025 3.100 3.240 3.060 3.150 9,185,285 +0.03(+0.96%)
Jan 21, 2025 3.280 3.280 3.050 3.120 10,919,095 -0.08(-2.50%)
Jan 17, 2025 3.290 3.420 3.165 3.200 13,460,062 +0.05(+1.59%)
Jan 16, 2025 3.120 3.180 3.050 3.150 7,416,734 +0.01(+0.32%)
Jan 15, 2025 3.070 3.170 3.010 3.140 9,826,462 +0.22(+7.53%)
Jan 14, 2025 3.070 3.070 2.863 2.920 8,225,812 +0.01(+0.34%)
Jan 13, 2025 2.910 2.950 2.810 2.910 7,225,273 -0.13(-4.28%)
Jan 10, 2025 3.090 3.090 2.950 3.040 8,286,760 -0.08(-2.56%)
Jan 08, 2025 3.060 3.168 2.960 3.120 10,178,843 -0.01(-0.32%)
Jan 07, 2025 3.300 3.375 3.090 3.130 10,601,450 -0.22(-6.57%)
Jan 06, 2025 3.440 3.490 3.260 3.350 13,008,088 +0.04(+1.21%)
Jan 03, 2025 3.100 3.340 3.040 3.310 12,457,699 +0.22(+7.12%)
Jan 02, 2025 2.970 3.175 2.930 3.090 11,700,948 +0.24(+8.42%)
Dec 31, 2024 2.850 0 -0.06(-2.23%)
Dec 30, 2024 2.930 2.980 2.760 2.915 7,744,007 -0.06(-1.85%)
Dec 27, 2024 3.050 3.070 2.900 2.970 6,909,729 -0.06(-1.98%)
Dec 26, 2024 3.100 3.130 3.010 3.030 4,856,919 -0.10(-3.19%)
Dec 24, 2024 3.070 3.140 2.990 3.130 7,842,862 +0.16(+5.39%)
Dec 23, 2024 3.090 3.120 2.960 2.970 7,130,639 -0.16(-5.11%)
Dec 20, 2024 3.100 3.230 3.050 3.130 15,676,220 -0.00(-0.16%)
Dec 19, 2024 3.500 3.525 3.130 3.135 7,763,982 -0.27(-7.79%)
Dec 18, 2024 3.810 3.900 3.360 3.400 12,231,302 -0.44(-11.46%)
Dec 17, 2024 3.970 3.979 3.720 3.840 10,229,190 -0.08(-2.04%)
Dec 16, 2024 3.880 4.150 3.800 3.920 13,466,624 +0.11(+2.89%)
Dec 13, 2024 3.870 3.930 3.770 3.810 5,418,704 -0.05(-1.30%)
Dec 12, 2024 4.060 4.230 3.840 3.860 9,770,021 -0.12(-3.02%)
Dec 11, 2024 4.030 4.105 3.830 3.980 9,255,246 +0.04(+1.02%)
Dec 10, 2024 4.060 4.075 3.880 3.940 6,282,017 -0.10(-2.48%)
Dec 09, 2024 4.360 4.430 4.000 4.040 10,183,708 -0.31(-7.13%)
Dec 06, 2024 4.200 4.499 4.190 4.350 12,845,747 +0.25(+6.10%)
Dec 05, 2024 4.570 4.650 4.090 4.100 11,493,137 -0.24(-5.53%)
Dec 04, 2024 4.120 4.400 4.050 4.340 10,315,398 +0.27(+6.63%)
Dec 03, 2024 4.010 4.160 3.940 4.070 7,581,122 -0.02(-0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.