Frankfurt - Delayed Quote EUR
Cleanspark Inc. R (3UX.F)
7.58
-0.20
(-2.52%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 8.35 | 7.74 | 7.58 | 7.58 | 7.58 | 1,127 |
| May 29, 2025 | 8.35 | 8.35 | 7.77 | 7.77 | 7.77 | 1,127 |
| May 28, 2025 | 8.54 | 8.60 | 8.20 | 8.20 | 8.20 | 535 |
| May 27, 2025 | 8.41 | 8.64 | 8.27 | 8.27 | 8.27 | 5,715 |
| May 26, 2025 | 8.30 | 8.39 | 8.30 | 8.31 | 8.31 | 2,950 |
| May 23, 2025 | 8.60 | 8.85 | 8.16 | 8.19 | 8.19 | 6,098 |
| May 22, 2025 | 9.20 | 9.60 | 8.90 | 8.94 | 8.94 | 3,230 |
| May 21, 2025 | 8.51 | 9.46 | 8.28 | 8.88 | 8.88 | 2,130 |
| May 20, 2025 | 8.69 | 8.69 | 8.62 | 8.62 | 8.62 | - |
| May 19, 2025 | 8.38 | 8.59 | 8.21 | 8.31 | 8.31 | 1,611 |
| May 16, 2025 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | - |
| May 15, 2025 | 8.50 | 8.50 | 8.24 | 8.26 | 8.26 | 61 |
| May 14, 2025 | 8.67 | 8.84 | 8.65 | 8.84 | 8.84 | 150 |
| May 13, 2025 | 8.49 | 8.77 | 8.49 | 8.77 | 8.77 | 1,600 |
| May 12, 2025 | 8.20 | 8.74 | 8.20 | 8.61 | 8.61 | 2,147 |
| May 9, 2025 | 7.51 | 7.60 | 7.34 | 7.34 | 7.34 | 2,540 |
| May 8, 2025 | 7.34 | 7.58 | 7.34 | 7.53 | 7.53 | 4,450 |
| May 7, 2025 | 7.08 | 7.31 | 7.08 | 7.13 | 7.13 | 300 |
| May 6, 2025 | 7.09 | 7.09 | 6.86 | 6.86 | 6.86 | 150 |
| May 5, 2025 | 7.54 | 7.54 | 7.22 | 7.22 | 7.22 | 3,450 |
| May 2, 2025 | 7.69 | 8.06 | 7.59 | 7.83 | 7.83 | 3,775 |
| Apr 30, 2025 | 7.36 | 7.36 | 7.01 | 7.01 | 7.01 | 18,700 |
| Apr 29, 2025 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | - |
| Apr 28, 2025 | 7.90 | 7.94 | 7.89 | 7.89 | 7.89 | - |
| Apr 25, 2025 | 7.74 | 8.04 | 7.73 | 7.97 | 7.97 | 588 |
| Apr 24, 2025 | 7.86 | 7.86 | 7.42 | 7.60 | 7.60 | 2,830 |
| Apr 23, 2025 | 8.10 | 8.10 | 7.89 | 7.89 | 7.89 | 4,422 |
| Apr 22, 2025 | 6.70 | 7.63 | 6.60 | 7.63 | 7.63 | 1,040 |
| Apr 17, 2025 | 6.48 | 6.51 | 6.27 | 6.51 | 6.51 | 500 |
| Apr 16, 2025 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | - |
| Apr 15, 2025 | 6.90 | 6.99 | 6.75 | 6.94 | 6.94 | 1,300 |
| Apr 14, 2025 | 6.61 | 6.77 | 6.61 | 6.77 | 6.77 | - |
| Apr 11, 2025 | 6.54 | 6.54 | 6.17 | 6.17 | 6.17 | 310 |
| Apr 10, 2025 | 6.82 | 6.82 | 6.55 | 6.55 | 6.55 | 550 |
| Apr 9, 2025 | 5.98 | 6.20 | 5.97 | 5.97 | 5.97 | 1,500 |
| Apr 8, 2025 | 6.74 | 6.99 | 6.39 | 6.39 | 6.39 | 360 |
| Apr 7, 2025 | 5.86 | 6.06 | 5.49 | 5.87 | 5.87 | 5,382 |
| Apr 4, 2025 | 6.67 | 6.72 | 6.00 | 6.00 | 6.00 | 937 |
| Apr 3, 2025 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | 100 |
| Apr 2, 2025 | 6.75 | 7.23 | 6.61 | 7.23 | 7.23 | 200 |
| Apr 1, 2025 | 6.19 | 6.21 | 6.18 | 6.18 | 6.18 | - |
| Mar 31, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - |
| Mar 28, 2025 | 7.16 | 7.16 | 6.65 | 6.66 | 6.66 | 2,436 |
| Mar 27, 2025 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | 10 |
| Mar 26, 2025 | 7.99 | 7.99 | 7.51 | 7.51 | 7.51 | 210 |
| Mar 25, 2025 | 7.93 | 8.11 | 7.83 | 8.05 | 8.05 | 5,260 |
| Mar 24, 2025 | 7.10 | 8.12 | 6.98 | 8.12 | 8.12 | 1,910 |
| Mar 21, 2025 | 7.05 | 7.05 | 6.86 | 6.86 | 6.86 | - |
| Mar 20, 2025 | 7.44 | 7.44 | 7.20 | 7.42 | 7.42 | 6,350 |
| Mar 19, 2025 | 7.24 | 7.30 | 6.96 | 7.22 | 7.22 | 1,669 |
| Mar 18, 2025 | 7.17 | 7.50 | 7.05 | 7.22 | 7.22 | 1,050 |
| Mar 17, 2025 | 7.20 | 7.30 | 6.91 | 7.30 | 7.30 | 16,500 |
| Mar 14, 2025 | 7.24 | 7.37 | 7.04 | 7.37 | 7.37 | 3,265 |
| Mar 13, 2025 | 7.44 | 7.50 | 7.26 | 7.50 | 7.50 | 1,410 |
| Mar 12, 2025 | 7.40 | 7.73 | 7.27 | 7.50 | 7.50 | 824 |
| Mar 11, 2025 | 7.39 | 7.48 | 7.01 | 7.42 | 7.42 | 1,620 |
| Mar 10, 2025 | 7.60 | 7.73 | 7.23 | 7.23 | 7.23 | 9,248 |
| Mar 7, 2025 | 7.27 | 7.59 | 7.26 | 7.59 | 7.59 | 1,430 |
| Mar 6, 2025 | 7.85 | 7.96 | 7.48 | 7.64 | 7.64 | 3,100 |
| Mar 5, 2025 | 7.37 | 7.72 | 7.26 | 7.26 | 7.26 | 1,000 |
| Mar 4, 2025 | 7.12 | 7.13 | 7.00 | 7.00 | 7.00 | 1,178 |
| Mar 3, 2025 | 8.71 | 8.93 | 7.40 | 7.40 | 7.40 | 7,273 |
| Feb 28, 2025 | 6.91 | 7.67 | 6.91 | 7.50 | 7.50 | 1,245 |
| Feb 27, 2025 | 7.91 | 7.91 | 7.27 | 7.27 | 7.27 | 2,921 |
| Feb 26, 2025 | 7.79 | 8.01 | 7.52 | 7.52 | 7.52 | 1,514 |
| Feb 25, 2025 | 8.28 | 8.28 | 7.49 | 7.62 | 7.62 | 3,530 |
| Feb 24, 2025 | 9.00 | 9.03 | 8.71 | 8.71 | 8.71 | 100 |
| Feb 21, 2025 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | - |
| Feb 20, 2025 | 9.64 | 9.67 | 9.36 | 9.36 | 9.36 | 1,000 |
| Feb 19, 2025 | 9.72 | 9.83 | 9.60 | 9.60 | 9.60 | - |
| Feb 18, 2025 | 9.89 | 9.90 | 9.72 | 9.72 | 9.72 | 930 |
| Feb 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Feb 14, 2025 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | - |
| Feb 13, 2025 | 10.00 | 10.03 | 9.85 | 10.03 | 10.03 | 1,160 |
| Feb 12, 2025 | 9.95 | 9.97 | 9.51 | 9.84 | 9.84 | 100 |
| Feb 11, 2025 | 10.81 | 10.85 | 10.47 | 10.47 | 10.47 | 290 |
| Feb 10, 2025 | 11.19 | 11.22 | 10.86 | 10.86 | 10.86 | 320 |
| Feb 7, 2025 | 10.45 | 11.66 | 10.38 | 11.40 | 11.40 | 5,428 |
| Feb 6, 2025 | 10.00 | 10.37 | 10.00 | 10.02 | 10.02 | 1,105 |
| Feb 5, 2025 | 10.11 | 10.40 | 10.11 | 10.32 | 10.32 | 2,100 |
| Feb 4, 2025 | 9.79 | 9.88 | 9.79 | 9.88 | 9.88 | - |
| Feb 3, 2025 | 9.16 | 9.67 | 9.16 | 9.23 | 9.23 | 4,675 |
| Jan 31, 2025 | 10.28 | 10.76 | 10.28 | 10.76 | 10.76 | 300 |
| Jan 30, 2025 | 9.80 | 10.51 | 9.79 | 10.51 | 10.51 | 250 |
| Jan 29, 2025 | 9.61 | 9.99 | 9.36 | 9.63 | 9.63 | 1,150 |
| Jan 28, 2025 | 9.97 | 10.01 | 9.64 | 9.64 | 9.64 | 625 |
| Jan 27, 2025 | 10.19 | 10.42 | 9.40 | 9.78 | 9.78 | 6,413 |
| Jan 24, 2025 | 10.99 | 11.38 | 10.99 | 11.38 | 11.38 | 400 |
| Jan 23, 2025 | 10.49 | 10.49 | 10.23 | 10.23 | 10.23 | 150 |
| Jan 22, 2025 | 10.55 | 10.70 | 10.29 | 10.57 | 10.57 | 4,267 |
| Jan 21, 2025 | 11.00 | 11.35 | 10.60 | 10.60 | 10.60 | 3,080 |
| Jan 20, 2025 | 11.82 | 12.24 | 11.64 | 11.64 | 11.64 | 5,685 |
| Jan 17, 2025 | 10.90 | 11.94 | 10.90 | 11.84 | 11.84 | 9,456 |
| Jan 16, 2025 | 10.81 | 10.86 | 10.54 | 10.85 | 10.85 | 160 |
| Jan 15, 2025 | 10.02 | 11.00 | 9.85 | 11.00 | 11.00 | 5,971 |
| Jan 14, 2025 | 10.58 | 10.58 | 10.15 | 10.15 | 10.15 | 200 |
| Jan 13, 2025 | 9.44 | 9.57 | 9.30 | 9.30 | 9.30 | 2,200 |
| Jan 10, 2025 | 9.73 | 9.89 | 9.58 | 9.58 | 9.58 | 1,099 |
| Jan 9, 2025 | 9.69 | 9.91 | 9.69 | 9.73 | 9.73 | 400 |
| Jan 8, 2025 | 10.44 | 10.44 | 9.75 | 9.75 | 9.75 | 1,108 |
| Jan 7, 2025 | 10.81 | 10.90 | 10.40 | 10.40 | 10.40 | 4,358 |
| Jan 6, 2025 | 10.85 | 10.85 | 10.45 | 10.77 | 10.77 | 1,020 |
| Jan 3, 2025 | 9.09 | 10.40 | 8.97 | 10.40 | 10.40 | 2,140 |
| Jan 2, 2025 | 9.12 | 9.40 | 9.05 | 9.24 | 9.24 | 1,198 |
| Dec 30, 2024 | 9.46 | 9.46 | 9.15 | 9.42 | 9.42 | 1,745 |
| Dec 27, 2024 | 10.00 | 10.19 | 9.85 | 9.85 | 9.85 | 126 |
| Dec 23, 2024 | 10.56 | 10.90 | 10.48 | 10.48 | 10.48 | 260 |
| Dec 20, 2024 | 10.60 | 10.85 | 9.77 | 10.85 | 10.85 | 3,942 |
| Dec 19, 2024 | 10.99 | 11.37 | 10.35 | 10.35 | 10.35 | 1,426 |
| Dec 18, 2024 | 11.49 | 11.65 | 11.49 | 11.56 | 11.56 | 220 |
| Dec 17, 2024 | 11.90 | 11.98 | 11.65 | 11.97 | 11.97 | 8,867 |
| Dec 16, 2024 | 11.81 | 12.26 | 11.50 | 12.26 | 12.26 | 3,281 |
| Dec 13, 2024 | 11.80 | 11.80 | 10.98 | 11.35 | 11.35 | 3,814 |
| Dec 12, 2024 | 12.30 | 12.61 | 12.02 | 12.38 | 12.38 | 1,444 |
| Dec 11, 2024 | 12.73 | 12.73 | 12.05 | 12.32 | 12.32 | 5,058 |
| Dec 10, 2024 | 12.69 | 13.52 | 12.24 | 12.24 | 12.24 | 1,248 |
| Dec 9, 2024 | 14.19 | 14.19 | 13.00 | 13.01 | 13.01 | 2,345 |
| Dec 6, 2024 | 13.49 | 14.50 | 13.12 | 14.00 | 14.00 | 4,053 |
| Dec 5, 2024 | 14.52 | 15.01 | 13.94 | 13.94 | 13.94 | 13,464 |
| Dec 4, 2024 | 13.49 | 13.73 | 12.88 | 13.73 | 13.73 | 4,662 |
| Dec 3, 2024 | 13.49 | 13.61 | 12.40 | 13.49 | 13.49 | 5,845 |
| Dec 2, 2024 | 13.99 | 14.10 | 13.49 | 13.49 | 13.49 | 7,120 |
| Nov 29, 2024 | 12.90 | 14.19 | 12.90 | 14.19 | 14.19 | 2,278 |
| Nov 28, 2024 | 13.15 | 13.22 | 12.88 | 12.90 | 12.90 | 1,447 |
| Nov 27, 2024 | 13.05 | 13.26 | 12.72 | 13.26 | 13.26 | 9,846 |
| Nov 26, 2024 | 13.80 | 13.80 | 13.00 | 13.10 | 13.10 | 10,867 |
| Nov 25, 2024 | 14.51 | 15.05 | 13.80 | 14.54 | 14.54 | 5,670 |
| Nov 22, 2024 | 12.84 | 14.27 | 12.35 | 14.27 | 14.27 | 9,683 |
| Nov 21, 2024 | 14.05 | 14.19 | 12.27 | 12.27 | 12.27 | 17,240 |
| Nov 20, 2024 | 13.40 | 14.20 | 13.12 | 13.30 | 13.30 | 3,315 |
| Nov 19, 2024 | 12.50 | 13.27 | 12.29 | 13.27 | 13.27 | 2,153 |
| Nov 18, 2024 | 13.59 | 13.80 | 12.64 | 12.64 | 12.64 | 3,864 |
| Nov 15, 2024 | 13.38 | 13.81 | 12.69 | 12.69 | 12.69 | 1,544 |
| Nov 14, 2024 | 14.56 | 15.06 | 13.03 | 13.28 | 13.28 | 4,551 |
| Nov 13, 2024 | 15.85 | 16.81 | 14.10 | 14.30 | 14.30 | 11,792 |
| Nov 12, 2024 | 17.67 | 17.90 | 14.85 | 16.50 | 16.50 | 67,277 |
| Nov 11, 2024 | 15.31 | 16.26 | 15.20 | 16.00 | 16.00 | 13,293 |
| Nov 8, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Nov 7, 2024 | 11.66 | 12.66 | 11.56 | 12.66 | 12.66 | 3,334 |
| Nov 6, 2024 | 11.30 | 12.13 | 10.52 | 12.13 | 12.13 | 8,686 |
| Nov 5, 2024 | 9.39 | 9.89 | 9.21 | 9.89 | 9.89 | 175 |
| Nov 4, 2024 | 9.32 | 9.51 | 8.98 | 8.98 | 8.98 | 4,555 |
| Nov 1, 2024 | 9.70 | 10.35 | 9.53 | 10.19 | 10.19 | 2,847 |
| Oct 31, 2024 | 11.16 | 11.30 | 10.06 | 10.06 | 10.06 | 1,928 |
| Oct 30, 2024 | 11.65 | 11.65 | 11.07 | 11.16 | 11.16 | 2,055 |
| Oct 29, 2024 | 12.40 | 12.40 | 11.43 | 11.45 | 11.45 | 13,853 |
| Oct 28, 2024 | 10.93 | 11.69 | 10.80 | 11.69 | 11.69 | 2,080 |
| Oct 25, 2024 | 11.00 | 11.14 | 10.69 | 10.69 | 10.69 | 700 |
| Oct 24, 2024 | 10.77 | 11.24 | 10.77 | 10.93 | 10.93 | 2,740 |
| Oct 23, 2024 | 11.19 | 11.19 | 10.23 | 10.84 | 10.84 | 19,798 |
| Oct 22, 2024 | 11.65 | 11.65 | 11.20 | 11.20 | 11.20 | 2,250 |
| Oct 21, 2024 | 12.31 | 12.40 | 11.42 | 11.42 | 11.42 | 5,973 |
| Oct 18, 2024 | 11.10 | 11.80 | 10.94 | 11.80 | 11.80 | 1,235 |
| Oct 17, 2024 | 10.81 | 10.88 | 10.59 | 10.59 | 10.59 | 2,088 |
| Oct 16, 2024 | 10.40 | 11.18 | 10.24 | 10.98 | 10.98 | 4,390 |
| Oct 15, 2024 | 9.75 | 10.39 | 9.75 | 10.39 | 10.39 | 96 |
| Oct 14, 2024 | 9.35 | 10.00 | 9.10 | 10.00 | 10.00 | 5,790 |
| Oct 11, 2024 | 7.99 | 8.01 | 7.95 | 7.95 | 7.95 | - |
| Oct 10, 2024 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | - |
| Oct 9, 2024 | 8.09 | 8.25 | 8.07 | 8.25 | 8.25 | 37,210 |
| Oct 8, 2024 | 8.04 | 8.07 | 7.99 | 8.07 | 8.07 | - |
| Oct 7, 2024 | 9.05 | 9.05 | 8.60 | 8.60 | 8.60 | 1,180 |
| Oct 4, 2024 | 7.85 | 8.22 | 7.85 | 8.05 | 8.05 | 1,025 |
| Oct 3, 2024 | 8.02 | 8.11 | 7.65 | 7.65 | 7.65 | 300 |
| Oct 2, 2024 | 7.59 | 7.77 | 7.54 | 7.77 | 7.77 | 980 |
| Oct 1, 2024 | 8.34 | 8.69 | 7.76 | 7.84 | 7.84 | 2,500 |
| Sep 30, 2024 | 9.04 | 9.04 | 8.43 | 8.43 | 8.43 | 450 |
| Sep 27, 2024 | 9.30 | 9.44 | 9.04 | 9.04 | 9.04 | 2,395 |
| Sep 26, 2024 | 8.48 | 9.14 | 8.38 | 9.14 | 9.14 | 1,270 |
| Sep 25, 2024 | 8.59 | 8.80 | 8.48 | 8.50 | 8.50 | 1,199 |
| Sep 24, 2024 | 8.22 | 8.22 | 8.02 | 8.18 | 8.18 | - |
| Sep 23, 2024 | 8.08 | 8.20 | 8.07 | 8.07 | 8.07 | 600 |
| Sep 20, 2024 | 8.29 | 8.29 | 8.17 | 8.29 | 8.29 | 1,650 |
| Sep 19, 2024 | 8.30 | 8.51 | 8.30 | 8.51 | 8.51 | 3,817 |
| Sep 18, 2024 | 8.15 | 8.24 | 8.03 | 8.24 | 8.24 | 300 |
| Sep 17, 2024 | 8.13 | 8.38 | 8.13 | 8.35 | 8.35 | 600 |
| Sep 16, 2024 | 8.43 | 8.49 | 8.09 | 8.09 | 8.09 | 655 |
| Sep 13, 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 100 |
| Sep 12, 2024 | 8.66 | 8.75 | 8.41 | 8.50 | 8.50 | 3,253 |
| Sep 11, 2024 | 8.14 | 8.21 | 7.95 | 8.20 | 8.20 | 1,415 |
| Sep 10, 2024 | 7.99 | 8.08 | 7.88 | 8.08 | 8.08 | 100 |
| Sep 9, 2024 | 7.41 | 7.81 | 7.39 | 7.81 | 7.81 | 600 |
| Sep 6, 2024 | 7.49 | 7.82 | 7.49 | 7.82 | 7.82 | - |
| Sep 5, 2024 | 7.71 | 7.80 | 7.63 | 7.77 | 7.77 | 131 |
| Sep 4, 2024 | 7.84 | 8.17 | 7.82 | 8.16 | 8.16 | 8,433 |
| Sep 3, 2024 | 9.50 | 9.50 | 8.43 | 8.43 | 8.43 | 12,180 |
| Sep 2, 2024 | 9.39 | 9.53 | 9.39 | 9.53 | 9.53 | - |
| Aug 30, 2024 | 9.63 | 10.00 | 9.62 | 9.67 | 9.67 | 1,300 |
| Aug 29, 2024 | 9.71 | 10.19 | 9.55 | 10.10 | 10.10 | 620 |
| Aug 28, 2024 | 10.10 | 10.10 | 9.68 | 9.68 | 9.68 | 1,751 |
| Aug 27, 2024 | 10.69 | 10.81 | 10.22 | 10.22 | 10.22 | 1,244 |
| Aug 26, 2024 | 11.27 | 11.62 | 11.00 | 11.00 | 11.00 | 180 |
| Aug 23, 2024 | 10.70 | 11.30 | 10.65 | 11.30 | 11.30 | 500 |
| Aug 22, 2024 | 10.86 | 11.23 | 10.86 | 11.23 | 11.23 | 50 |
| Aug 21, 2024 | 10.48 | 10.72 | 10.40 | 10.72 | 10.72 | 25 |
| Aug 20, 2024 | 11.09 | 11.26 | 10.57 | 10.57 | 10.57 | 1,480 |
| Aug 19, 2024 | 10.49 | 10.63 | 10.49 | 10.63 | 10.63 | - |
| Aug 16, 2024 | 10.49 | 10.49 | 10.11 | 10.11 | 10.11 | - |
| Aug 15, 2024 | 9.69 | 10.08 | 9.69 | 10.08 | 10.08 | 2,300 |
| Aug 14, 2024 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | - |
| Aug 13, 2024 | 10.05 | 10.39 | 10.05 | 10.33 | 10.33 | 2,906 |
| Aug 12, 2024 | 10.11 | 10.17 | 9.70 | 10.02 | 10.02 | 1,405 |
| Aug 9, 2024 | 11.11 | 11.64 | 10.59 | 10.70 | 10.70 | 37,983 |
| Aug 8, 2024 | 10.54 | 11.23 | 10.44 | 11.23 | 11.23 | 103 |
| Aug 7, 2024 | 11.30 | 11.73 | 10.30 | 10.30 | 10.30 | 1,925 |
| Aug 6, 2024 | 11.99 | 11.99 | 11.19 | 11.19 | 11.19 | 3,161 |
| Aug 5, 2024 | 10.31 | 11.06 | 9.74 | 10.73 | 10.73 | 13,236 |
| Aug 2, 2024 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | 780 |
| Aug 1, 2024 | 14.55 | 15.13 | 13.83 | 13.83 | 13.83 | 2,542 |
| Jul 31, 2024 | 15.01 | 15.01 | 14.68 | 14.68 | 14.68 | 200 |
| Jul 30, 2024 | 14.78 | 15.00 | 14.62 | 14.62 | 14.62 | 400 |
| Jul 29, 2024 | 16.91 | 16.91 | 15.26 | 15.26 | 15.26 | 1,678 |
| Jul 26, 2024 | 15.66 | 15.92 | 15.39 | 15.92 | 15.92 | 2,015 |
| Jul 25, 2024 | 14.99 | 15.30 | 14.64 | 15.30 | 15.30 | 2,300 |
| Jul 24, 2024 | 15.92 | 16.17 | 15.15 | 15.15 | 15.15 | 110 |
| Jul 23, 2024 | 15.89 | 16.90 | 15.89 | 16.90 | 16.90 | 8,830 |
| Jul 22, 2024 | 16.69 | 16.70 | 15.98 | 15.98 | 15.98 | 4,822 |
| Jul 19, 2024 | 16.17 | 16.70 | 15.48 | 16.70 | 16.70 | 13,232 |
| Jul 18, 2024 | 17.29 | 17.75 | 15.50 | 15.50 | 15.50 | 2,842 |
| Jul 17, 2024 | 18.00 | 18.05 | 16.90 | 17.35 | 17.35 | 2,282 |
| Jul 16, 2024 | 16.59 | 18.52 | 16.19 | 18.52 | 18.52 | 1,133 |
| Jul 15, 2024 | 15.41 | 16.35 | 15.31 | 16.35 | 16.35 | 1,936 |
| Jul 12, 2024 | 13.65 | 14.80 | 13.59 | 14.80 | 14.80 | 50 |
| Jul 11, 2024 | 14.04 | 14.18 | 14.04 | 14.18 | 14.18 | - |
| Jul 10, 2024 | 14.29 | 14.54 | 14.29 | 14.54 | 14.54 | 250 |
| Jul 9, 2024 | 14.49 | 14.50 | 14.00 | 14.00 | 14.00 | 4,625 |
| Jul 8, 2024 | 14.50 | 15.30 | 14.20 | 14.20 | 14.20 | 2,076 |
| Jul 5, 2024 | 14.19 | 14.70 | 13.84 | 14.70 | 14.70 | 2,245 |
| Jul 4, 2024 | 14.81 | 14.81 | 14.55 | 14.80 | 14.80 | 820 |
| Jul 3, 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | 1,000 |
| Jul 2, 2024 | 16.27 | 16.74 | 16.27 | 16.30 | 16.30 | 251 |
| Jul 1, 2024 | 15.80 | 16.19 | 14.99 | 16.19 | 16.19 | 922 |
| Jun 28, 2024 | 15.24 | 15.24 | 14.66 | 15.05 | 15.05 | 3,214 |
| Jun 27, 2024 | 14.78 | 15.38 | 14.78 | 15.00 | 15.00 | 1,291 |
| Jun 26, 2024 | 15.24 | 15.57 | 15.15 | 15.57 | 15.57 | 1,600 |
| Jun 25, 2024 | 15.30 | 16.03 | 15.30 | 16.03 | 16.03 | 3,904 |
| Jun 24, 2024 | 15.55 | 15.57 | 15.09 | 15.42 | 15.42 | 5,157 |
| Jun 21, 2024 | 17.58 | 17.58 | 16.59 | 16.59 | 16.59 | 307 |
| Jun 20, 2024 | 17.78 | 18.86 | 17.78 | 18.00 | 18.00 | 1,229 |
| Jun 19, 2024 | 18.18 | 18.18 | 17.30 | 17.30 | 17.30 | 65 |
| Jun 18, 2024 | 17.27 | 18.05 | 17.09 | 17.97 | 17.97 | 3,169 |
| Jun 17, 2024 | 17.03 | 17.93 | 16.17 | 17.76 | 17.76 | 3,211 |
| Jun 14, 2024 | 16.53 | 17.25 | 16.30 | 16.30 | 16.30 | 2,220 |
| Jun 13, 2024 | 15.29 | 16.68 | 15.29 | 16.60 | 16.60 | 2,500 |
| Jun 12, 2024 | 14.91 | 16.39 | 14.40 | 16.39 | 16.39 | 4,304 |
| Jun 11, 2024 | 14.25 | 14.77 | 13.40 | 14.77 | 14.77 | 1,950 |
| Jun 10, 2024 | 14.61 | 14.97 | 14.34 | 14.93 | 14.93 | 2,936 |
| Jun 7, 2024 | 15.09 | 16.56 | 14.74 | 14.74 | 14.74 | 2,848 |
| Jun 6, 2024 | 14.81 | 15.29 | 14.81 | 14.90 | 14.90 | 4,850 |
| Jun 5, 2024 | 15.09 | 15.30 | 14.74 | 14.74 | 14.74 | 4,150 |
| Jun 4, 2024 | 14.26 | 15.15 | 14.26 | 15.15 | 15.15 | 140 |
| Jun 3, 2024 | 15.39 | 15.82 | 14.94 | 14.94 | 14.94 | 644 |
| May 31, 2024 | 15.20 | 15.45 | 14.99 | 15.10 | 15.10 | 4,550 |
| May 30, 2024 | 15.65 | 15.81 | 15.39 | 15.61 | 15.61 | 4,720 |
Related Tickers
F8P.F IREN Limited
7.41
-4.30%
F8P.BE Iris Energy Ltd
7.52
-2.38%
LGHL Lion Group Holding Ltd.
2.9400
-4.55%
CIFR Cipher Mining Inc.
3.2500
-2.99%
HIVE HIVE Digital Technologies Ltd.
1.8100
-4.23%
IREN IREN Limited
8.60
-2.93%
HUT Hut 8 Corp.
15.38
-1.03%
BITF Bitfarms Ltd.
0.9360
-4.65%
WULF TeraWulf Inc.
3.6400
-3.96%
HUT.TO Hut 8 Corp.
21.22
-1.39%