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

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	2.900	3.000	2.820	2.940	15,192,771	+0.10(+3.52%)
May 05, 2026	2.655	2.850	2.610	2.840	18,713,302	+0.24(+9.23%)
May 04, 2026	2.470	2.630	2.460	2.600	11,867,292	+0.17(+7.00%)
May 01, 2026	2.440	2.490	2.410	2.430	11,747,214	+0.02(+0.83%)
Apr 30, 2026	2.240	2.410	2.220	2.410	19,859,804	+0.19(+8.56%)
Apr 29, 2026	2.310	2.320	2.194	2.220	10,084,596	-0.08(-3.48%)
Apr 28, 2026	2.375	2.375	2.250	2.300	15,504,926	-0.15(-6.12%)
Apr 27, 2026	2.510	2.545	2.395	2.450	9,813,198	-0.07(-2.78%)
Apr 24, 2026	2.580	2.710	2.490	2.520	16,191,141	-0.02(-0.79%)
Apr 23, 2026	2.590	2.640	2.460	2.540	18,536,188	-0.06(-2.31%)
Apr 22, 2026	2.580	2.750	2.580	2.600	21,286,916	+0.12(+4.84%)
Apr 21, 2026	2.610	2.630	2.470	2.480	23,771,990	-0.06(-2.36%)
Apr 20, 2026	2.390	2.560	2.380	2.540	25,943,642	+0.03(+1.20%)
Apr 17, 2026	2.220	2.580	2.160	2.510	73,279,392	+0.32(+14.87%)
Apr 16, 2026	2.290	2.340	2.060	2.185	40,053,376	-0.29(-11.54%)
Apr 15, 2026	2.450	2.480	2.341	2.470	18,038,616	+0.05(+2.07%)
Apr 14, 2026	2.270	2.466	2.250	2.420	11,573,496	+0.25(+11.52%)
Apr 13, 2026	2.050	2.210	2.010	2.170	10,330,921	+0.09(+4.33%)
Apr 10, 2026	2.110	2.210	2.080	2.080	8,907,430	+0.01(+0.48%)
Apr 09, 2026	2.070	2.170	2.050	2.070	9,375,701	+0.00(+0.00%)
Apr 08, 2026	2.100	2.155	2.050	2.070	11,006,499	+0.13(+6.70%)
Apr 07, 2026	1.930	1.960	1.860	1.940	6,636,325	-0.03(-1.52%)
Apr 06, 2026	1.960	2.020	1.940	1.970	8,522,194	+0.05(+2.60%)
Apr 02, 2026	1.810	1.948	1.810	1.920	9,545,143	+0.03(+1.59%)
Apr 01, 2026	1.920	1.959	1.890	1.890	8,413,063	-0.01(-0.53%)
Mar 31, 2026	1.780	1.920	1.780	1.900	12,513,389	+0.15(+8.57%)
Mar 30, 2026	1.850	1.880	1.730	1.750	10,162,801	-0.07(-3.85%)
Mar 27, 2026	1.900	1.900	1.790	1.820	11,034,631	-0.11(-5.70%)
Mar 26, 2026	2.090	2.100	1.930	1.930	10,303,197	-0.21(-9.81%)
Mar 25, 2026	2.140	2.200	2.100	2.140	10,509,954	+0.09(+4.39%)
Mar 24, 2026	2.070	2.110	2.011	2.050	6,909,656	-0.05(-2.38%)
Mar 23, 2026	2.030	2.145	2.030	2.100	8,612,123	+0.08(+3.96%)
Mar 20, 2026	2.070	2.110	1.940	2.020	13,707,729	-0.07(-3.35%)
Mar 19, 2026	2.070	2.115	2.010	2.090	10,463,604	-0.03(-1.42%)
Mar 18, 2026	2.200	2.260	2.120	2.120	9,201,845	-0.09(-4.07%)
Mar 17, 2026	2.195	2.270	2.190	2.210	8,343,004	+0.01(+0.45%)
Mar 16, 2026	2.250	2.304	2.175	2.200	11,078,741	+0.07(+3.29%)
Mar 13, 2026	2.170	2.255	2.100	2.130	11,035,168	+0.05(+2.40%)
Mar 12, 2026	2.110	2.120	2.040	2.080	7,886,491	-0.05(-2.35%)
Mar 11, 2026	2.070	2.160	2.060	2.130	9,754,781	+0.06(+2.90%)
Mar 10, 2026	2.110	2.160	2.060	2.070	8,937,846	+0.00(+0.00%)
Mar 09, 2026	2.050	2.090	1.975	2.070	11,407,043	+0.02(+0.98%)
Mar 06, 2026	2.130	2.130	2.005	2.050	11,287,502	-0.15(-6.82%)
Mar 05, 2026	2.280	2.310	2.145	2.200	7,606,425	-0.10(-4.35%)
Mar 04, 2026	2.239	2.360	2.220	2.300	11,293,693	+0.20(+9.52%)
Mar 03, 2026	2.110	2.170	2.055	2.100	9,408,622	-0.10(-4.55%)

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 Privacy Policy and Terms Of Service.