TSXV - Free Realtime Quote CAD

HIVE Digital Technologies Ltd. (HIVE.V)

Compare
4.6800
+0.0300
+(0.65%)
As of 10:52:06 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.79004.83004.67004.68004.6800390,793
Jan 17, 20254.73004.92004.57004.65004.65001,134,400
Jan 16, 20254.49004.58004.39004.54004.5400390,900
Jan 15, 20254.38004.54004.32004.48004.4800698,100
Jan 14, 20254.41004.42004.13004.19004.1900616,400
Jan 13, 20254.21004.24004.05004.23004.2300826,500
Jan 10, 20254.44004.44004.26004.37004.3700606,700
Jan 9, 20254.42004.45504.31004.42004.4200240,500
Jan 8, 20254.31004.55004.26004.48004.4800675,300
Jan 7, 20254.75004.84004.44004.50004.5000773,700
Jan 6, 20254.97005.01004.69004.85004.8500976,100
Jan 3, 20254.45004.83004.39004.80004.8000836,200
Jan 2, 20254.27004.57004.25004.43004.4300834,200
Dec 31, 20244.31004.33004.05004.11004.1100463,200
Dec 30, 20244.20004.26004.00004.16004.1600758,000
Dec 27, 20244.42004.44004.21004.32004.3200690,600
Dec 24, 20244.53004.53004.32004.53004.5300749,300
Dec 23, 20244.52004.52004.27004.35004.3500628,500
Dec 20, 20244.50004.63004.39004.45004.4500779,400
Dec 19, 20245.05005.06004.50004.50004.50001,134,600
Dec 18, 20245.38005.58004.87004.98004.98001,428,500
Dec 17, 20245.68005.68005.32005.49005.4900959,500
Dec 16, 20245.60005.90005.42005.57005.57001,919,700
Dec 13, 20245.50005.59005.38005.46005.4600549,000
Dec 12, 20245.75006.00005.46005.48005.48001,230,900
Dec 11, 20245.70005.80005.43005.60005.6000734,400
Dec 10, 20245.86005.86005.50005.59005.5900594,300
Dec 9, 20246.14006.24005.67005.71005.71001,388,700
Dec 6, 20245.89006.35005.89006.14006.14002,108,000
Dec 5, 20246.45006.53005.75005.75005.75001,993,900
Dec 4, 20245.75006.17005.71006.09006.09001,585,500
Dec 3, 20245.65005.82005.53005.80005.8000710,900
Dec 2, 20245.82005.93005.58005.73005.7300815,000
Nov 29, 20245.85006.15005.71005.80005.80001,176,300
Nov 28, 20245.74005.74005.62005.70005.7000286,600
Nov 27, 20245.36005.73005.23005.69005.69001,214,700
Nov 26, 20245.40005.56005.14005.20005.2000916,200
Nov 25, 20245.74005.82005.41005.51005.5100940,700
Nov 22, 20245.50005.87005.35005.74005.74001,258,700
Nov 21, 20246.05006.20005.47005.64005.64001,473,800
Nov 20, 20246.19006.40005.74005.78005.78001,259,800
Nov 19, 20246.10006.16005.90006.00006.0000937,100
Nov 18, 20246.28006.52005.88006.00006.0000958,700
Nov 15, 20246.08006.28005.94006.23006.2300790,000
Nov 14, 20246.75006.84005.95006.03006.03001,129,600
Nov 13, 20247.35007.75006.49006.57006.57002,259,400
Nov 12, 20247.04007.37006.90007.35007.35001,483,400
Nov 11, 20247.00007.59006.88007.35007.35002,613,000
Nov 8, 20246.34006.58006.14006.39006.39002,444,200
Nov 7, 20245.52006.34005.52006.28006.28001,922,700
Nov 6, 20245.90005.90005.44005.67005.67001,665,700
Nov 5, 20244.86005.17004.81005.06005.0600845,100
Nov 4, 20244.90004.90004.70004.74004.7400538,100
Nov 1, 20245.28005.36004.89004.96004.9600655,600
Oct 31, 20245.80005.90005.10005.11005.11001,165,400
Oct 30, 20245.75006.18005.64005.93005.93001,331,400
Oct 29, 20245.95006.13005.81005.88005.88001,283,800
Oct 28, 20245.26005.71005.21005.70005.7000985,900
Oct 25, 20245.28005.37005.02005.02005.0200587,200
Oct 24, 20245.17005.35005.02005.23005.2300841,800
Oct 23, 20245.21005.27004.89004.97004.9700783,200
Oct 22, 20245.10005.37005.10005.34005.3400578,000
Oct 21, 20245.15005.32004.88005.24005.2400910,700
Oct 18, 20244.70005.27004.65005.21005.21001,259,500
Oct 17, 20244.72004.72004.53004.55004.5500558,400
Oct 16, 20244.70004.80004.58004.77004.7700618,600
Oct 15, 20244.46004.70004.43004.60004.6000936,300
Oct 11, 20244.10004.34004.08004.34004.3400740,800
Oct 10, 20244.03004.06003.92004.06004.0600378,600
Oct 9, 20244.11004.13003.97003.99003.9900543,800
Oct 8, 20244.16004.23004.07004.10004.1000485,000
Oct 7, 20244.33004.47004.14004.19004.1900701,200
Oct 4, 20244.30004.39004.20004.27004.2700612,200
Oct 3, 20244.10004.21004.07004.20004.2000202,100
Oct 2, 20244.00004.26003.93004.18004.1800592,200
Oct 1, 20244.34004.34003.99004.00004.0000836,500
Sep 30, 20244.32004.39004.24004.32004.3200392,700
Sep 27, 20244.65004.70004.50004.50004.5000370,400
Sep 26, 20244.54004.73004.48004.60004.6000735,000
Sep 25, 20244.49004.59004.36004.37004.3700326,700
Sep 24, 20244.25004.58004.22004.58004.5800645,900
Sep 23, 20244.27004.35004.20004.24004.2400337,900
Sep 20, 20244.25004.39004.05004.39004.39001,012,600
Sep 19, 20244.30004.39004.20004.22004.2200661,200
Sep 18, 20244.17004.37004.06004.06004.0600570,400
Sep 17, 20244.09004.23004.03004.13004.1300402,900
Sep 16, 20244.13004.13003.92004.02004.0200495,300
Sep 13, 20244.16004.27004.09004.18004.1800438,300
Sep 12, 20244.08004.18003.97004.08004.0800438,400
Sep 11, 20243.96004.15003.73004.08004.0800555,400
Sep 10, 20243.81003.98003.70003.97003.9700295,400
Sep 9, 20243.69003.80003.61003.79003.7900431,900
Sep 6, 20243.89003.89003.49003.53003.5300628,000
Sep 5, 20243.88003.88003.68003.72003.7200503,000
Sep 4, 20243.80004.01003.74003.82003.8200559,400
Sep 3, 20244.28004.28003.80003.82003.8200737,900
Aug 30, 20244.32004.38004.18004.24004.2400259,300
Aug 29, 20244.28004.52004.27004.31004.3100387,500
Aug 28, 20244.40004.45004.14004.18004.1800452,400
Aug 27, 20244.79004.79004.39004.53004.5300653,700
Aug 26, 20244.85004.95004.65004.79004.7900609,300
Aug 23, 20244.30004.89004.30004.80004.8000813,000
Aug 22, 20244.48004.48004.27004.33004.3300299,600
Aug 21, 20244.18004.50004.17004.40004.4000531,500
Aug 20, 20244.27004.35004.11004.15004.1500449,900
Aug 19, 20244.12004.20004.08004.20004.2000366,200
Aug 16, 20244.05004.22004.03004.19004.1900801,100
Aug 15, 20243.93004.13003.93003.96003.9600749,200
Aug 14, 20243.95004.06003.80003.83003.8300359,100
Aug 13, 20243.83004.00003.79003.88003.8800480,200
Aug 12, 20243.97003.97003.82003.83003.8300332,100
Aug 9, 20244.15004.15003.86003.98003.9800738,800
Aug 8, 20243.89004.10003.69004.07004.0700795,200
Aug 7, 20244.13004.25003.59003.59003.5900729,300
Aug 6, 20244.13004.13003.92003.97003.97001,093,600
Aug 2, 20244.68004.68004.25004.27004.2700834,500
Aug 1, 20245.10005.10004.63004.68004.6800683,000
Jul 31, 20244.99005.34004.99005.03005.0300665,600
Jul 30, 20245.08005.18004.91004.97004.9700333,200
Jul 29, 20245.50005.70005.09005.09005.0900570,100
Jul 26, 20245.48005.63005.22005.26005.2600518,700
Jul 25, 20245.56005.56005.11005.12005.1200550,300
Jul 24, 20245.89006.15005.65005.69005.6900728,300
Jul 23, 20246.03006.23005.79005.92005.9200811,500
Jul 22, 20245.86006.27005.73006.19006.19001,227,600
Jul 19, 20245.09005.86005.07005.71005.71001,131,300
Jul 18, 20245.57005.65004.88005.00005.0000790,700
Jul 17, 20245.47005.71005.40005.54005.5400732,200
Jul 16, 20245.30005.55005.10005.54005.54001,170,200
Jul 15, 20245.00005.27004.98005.25005.25001,162,200
Jul 12, 20244.42004.90004.42004.80004.8000876,700
Jul 11, 20244.48004.69004.40004.50004.5000535,300
Jul 10, 20244.44004.62004.39004.40004.4000362,300
Jul 9, 20244.71004.75004.38004.48004.4800469,200
Jul 8, 20244.60004.76004.38004.69004.6900688,000
Jul 5, 20243.87004.56003.81004.56004.5600993,200
Jul 4, 20244.02004.06003.97004.05004.0500346,300
Jul 3, 20244.08004.26004.07004.14004.1400234,300
Jul 2, 20244.33004.41004.10004.27004.2700387,900
Jun 28, 20244.35004.36004.06004.24004.2400692,900
Jun 27, 20244.65004.65004.32004.32004.3200603,200
Jun 26, 20244.09004.77004.09004.51004.51001,005,900
Jun 25, 20244.20004.38004.05004.09004.0900591,300
Jun 24, 20244.00004.08003.88003.98003.9800446,100
Jun 21, 20244.40004.42004.11004.19004.1900881,900
Jun 20, 20244.58004.97004.46004.60004.60001,530,200
Jun 19, 20244.41004.51004.41004.49004.4900141,700
Jun 18, 20244.38004.57004.31004.52004.5200806,300
Jun 17, 20243.99004.59003.99004.46004.4600982,200
Jun 14, 20244.38004.41004.00004.03004.03001,000,400
Jun 13, 20244.10004.38004.02004.36004.3600949,500
Jun 12, 20244.07004.29004.07004.07004.07001,096,000
Jun 11, 20243.82003.96003.58003.92503.92501,000,100
Jun 10, 20243.85004.05003.75004.01004.0100411,500
Jun 7, 20244.08004.25003.80003.84003.8400937,300
Jun 6, 20243.91004.17003.86004.04004.0400833,900
Jun 5, 20243.84003.98003.73003.91003.9100477,200
Jun 4, 20243.55003.84003.51003.80003.8000588,600
Jun 3, 20243.47003.60003.47003.49003.4900404,300
May 31, 20243.54003.54003.40003.44003.4400169,400
May 30, 20243.52003.60003.46003.54003.5400222,700
May 29, 20243.60003.63003.48003.49003.4900215,100
May 28, 20243.63003.67003.53003.59003.5900366,900
May 27, 20243.58003.66003.55003.62003.6200264,800
May 24, 20243.43003.60003.38003.59003.5900275,500
May 23, 20243.60003.62003.40003.43003.4300429,500
May 22, 20243.51003.74003.51003.59003.5900624,300
May 21, 20243.65003.65003.50003.52003.5200410,500
May 17, 20243.35003.44003.29003.31003.3100394,300
May 16, 20243.45003.45003.31003.34003.3400287,600
May 15, 20243.24003.42003.20003.42003.4200602,400
May 14, 20243.15003.22003.11003.17003.1700185,900
May 13, 20243.24003.34003.15003.18003.1800269,500
May 10, 20243.25003.28003.16003.24003.2400330,600
May 9, 20243.10003.25003.09003.25003.2500206,100
May 8, 20243.12003.18003.00003.13003.1300379,600
May 7, 20243.35003.35003.12003.12003.1200385,700
May 6, 20243.40003.44003.30003.33003.3300632,300
May 3, 20243.49003.50003.30003.34003.3400425,200
May 2, 20243.48003.53003.38003.39003.3900511,200
May 1, 20243.49003.55503.32003.45003.4500615,200
Apr 30, 20243.79003.84003.49003.49003.4900474,900
Apr 29, 20244.06004.13003.81003.88003.8800480,300
Apr 26, 20244.17004.25004.14004.15004.1500157,000
Apr 25, 20244.10004.22003.97004.18004.1800328,600
Apr 24, 20244.20004.33004.14004.20004.2000503,000
Apr 23, 20244.02004.19003.95004.16004.1600410,800
Apr 22, 20243.83004.03003.68004.03004.0300417,700
Apr 19, 20243.65003.74003.56003.74003.7400230,600
Apr 18, 20243.65003.68003.53003.57003.5700305,700
Apr 17, 20243.61003.76003.55003.57003.5700193,300
Apr 16, 20243.69003.72003.52003.67003.6700398,400
Apr 15, 20243.95003.95003.66003.69003.6900559,800
Apr 12, 20244.06004.10003.85003.92003.9200341,600
Apr 11, 20244.16004.19004.02004.10004.1000182,200
Apr 10, 20244.10004.18004.03004.16004.1600243,500
Apr 9, 20244.25004.31004.12004.16004.1600254,100
Apr 8, 20244.41004.50004.26004.30004.3000386,100
Apr 5, 20244.32004.36004.25004.34004.3400239,600
Apr 4, 20244.32004.46004.32004.35004.3500482,800
Apr 3, 20244.28004.41004.28004.33004.3300266,200
Apr 2, 20244.40004.40004.23004.35004.3500466,900
Apr 1, 20244.54004.61004.45004.54004.5400252,900
Mar 28, 20244.48004.76004.38004.56004.5600686,300
Mar 27, 20244.37004.44004.15004.41004.4100476,800
Mar 26, 20244.33004.37004.22004.28004.2800334,600
Mar 25, 20244.32004.37004.18004.33004.3300523,400
Mar 22, 20244.22004.22004.02004.15004.1500421,700
Mar 21, 20244.42004.42004.20004.20004.2000338,700
Mar 20, 20244.02004.35503.98004.32004.3200634,200
Mar 19, 20243.96004.09003.78004.01004.0100461,200
Mar 18, 20244.20004.20003.99004.01004.0100437,700
Mar 15, 20243.98004.20003.90004.16004.1600660,800
Mar 14, 20244.13004.15003.94003.99003.9900605,400
Mar 13, 20244.20004.33004.18004.23004.2300491,500
Mar 12, 20244.29004.29004.14004.23004.2300511,800
Mar 11, 20244.75004.79004.22004.24004.2400779,600
Mar 8, 20244.50004.91004.50004.62004.6200774,300
Mar 7, 20244.60004.70004.49004.56004.5600367,400
Mar 6, 20244.64004.84004.60004.67004.6700753,400
Mar 5, 20244.76004.96004.51004.60004.6000728,900
Mar 4, 20245.35005.43004.73004.86004.86001,402,600
Mar 1, 20245.28005.28005.00005.24005.2400496,400
Feb 29, 20245.50005.62004.98005.16005.1600975,500
Feb 28, 20246.07006.15005.40005.40005.40001,537,100
Feb 27, 20246.13006.19005.68005.86005.86001,083,100
Feb 26, 20245.20005.84005.20005.77005.77001,211,200
Feb 23, 20245.50005.50005.10005.14005.1400526,900
Feb 22, 20245.60005.75005.51005.55005.5500667,800
Feb 21, 20245.39005.62005.39005.52005.5200598,900
Feb 20, 20246.00006.05005.42005.74005.74001,168,100
Feb 16, 20246.10006.17005.70005.94005.94001,134,800
Feb 15, 20245.97006.07005.64005.99005.99001,543,800
Feb 14, 20245.35005.90005.25005.86005.86002,487,600
Feb 13, 20245.00005.21004.73004.92004.92001,029,300
Feb 12, 20244.86005.30004.85005.21005.21001,580,800
Feb 9, 20244.95004.95004.65004.86004.86001,212,600
Feb 8, 20244.28004.59004.28004.59004.5900866,900
Feb 7, 20244.21004.22004.02004.18004.1800462,400
Feb 6, 20244.08004.20004.03004.15004.1500313,300
Feb 5, 20244.20004.20004.01004.06004.0600281,700
Feb 2, 20244.26004.32004.11004.21004.2100549,800
Feb 1, 20244.36004.48004.19004.35004.3500498,000
Jan 31, 20244.32004.62004.29004.32004.3200386,400
Jan 30, 20244.70004.75004.46004.53004.5300603,300
Jan 29, 20244.51004.75004.32004.64004.6400750,300
Jan 26, 20244.32004.50004.25004.48004.4800906,900
Jan 25, 20244.06004.19004.01004.17004.1700489,500
Jan 24, 20244.20004.30003.99004.04004.0400597,900
Jan 23, 20244.05004.20004.05004.09004.0900374,000
Jan 22, 20244.24004.36004.04004.21004.2100666,800

Related Tickers

HUT.TO Hut 8 Corp.
39.88
+2.34%
 
BITF.TO Bitfarms Ltd.
2.5100
+2.45%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3700
+2.78%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.96
+6.74%
 
HUT Hut 8 Corp.
26.92
+1.24%
 
BITF Bitfarms Ltd.
1.6800
+2.44%
 
DEFI.NE DeFi Technologies Inc.
4.6100
+0.44%
 
NDA.V Neptune Digital Assets Corp.
1.3000
+11.11%
 
HODL.CN Sol Strategies Inc.
5.49
+10.46%
 
CSTR.V CryptoStar Corp.
0.0300
+20.00%