ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.455 +0.205 (+6.31%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 3.090 3.330 3.080 3.250 12,849,232 +0.14(+4.50%)
Jan 09, 2026 3.200 3.320 3.100 3.110 10,953,289 -0.04(-1.27%)
Jan 08, 2026 3.020 3.180 3.000 3.150 11,729,526 +0.09(+2.94%)
Jan 07, 2026 3.150 3.260 3.030 3.060 18,166,488 +0.01(+0.33%)
Jan 06, 2026 3.060 3.090 2.820 3.050 19,569,900 +0.06(+2.01%)
Jan 05, 2026 2.955 3.010 2.860 2.990 13,646,776 +0.26(+9.52%)
Jan 02, 2026 2.660 2.800 2.620 2.730 10,199,431 +0.15(+5.81%)
Dec 31, 2025 2.590 2.700 2.550 2.580 7,882,535 +0.01(+0.39%)
Dec 30, 2025 2.710 2.740 2.560 2.570 7,220,321 -0.14(-5.17%)
Dec 29, 2025 2.720 2.866 2.680 2.710 7,941,852 -0.01(-0.37%)
Dec 26, 2025 2.840 2.860 2.710 2.720 4,780,720 -0.13(-4.56%)
Dec 24, 2025 2.840 2.870 2.780 2.850 4,090,782 +0.02(+0.71%)
Dec 23, 2025 2.850 2.919 2.830 2.830 5,229,724 -0.09(-3.08%)
Dec 22, 2025 2.960 3.030 2.860 2.920 10,337,166 +0.09(+3.18%)
Dec 19, 2025 2.740 2.860 2.720 2.830 11,899,659 +0.17(+6.39%)
Dec 18, 2025 2.760 2.900 2.660 2.660 9,891,651 +0.00(+0.00%)
Dec 17, 2025 2.835 2.966 2.650 2.660 11,806,908 -0.12(-4.32%)
Dec 16, 2025 2.770 2.850 2.740 2.780 9,742,734 +0.00(+0.00%)
Dec 15, 2025 3.070 3.070 2.751 2.780 15,054,271 -0.28(-9.15%)
Dec 12, 2025 3.260 3.320 3.000 3.060 12,815,731 -0.20(-6.13%)
Dec 11, 2025 3.090 3.260 3.020 3.260 7,647,623 +0.08(+2.52%)
Dec 10, 2025 3.180 3.270 3.085 3.180 9,097,569 -0.03(-0.93%)
Dec 09, 2025 3.070 3.310 3.030 3.210 11,868,611 +0.11(+3.55%)
Dec 08, 2025 3.180 3.210 2.990 3.100 14,726,021 -0.02(-0.64%)
Dec 05, 2025 3.290 3.300 3.080 3.120 11,490,017 -0.20(-6.02%)
Dec 04, 2025 3.280 3.370 3.190 3.320 12,155,759 +0.04(+1.22%)
Dec 03, 2025 3.180 3.310 3.080 3.280 13,108,302 +0.13(+4.13%)
Dec 02, 2025 3.260 3.380 3.140 3.150 16,002,560 +0.00(+0.00%)
Dec 01, 2025 3.120 3.218 2.950 3.150 25,181,568 -0.21(-6.25%)
Nov 28, 2025 3.320 3.555 3.260 3.360 17,733,434 +0.16(+5.00%)
Nov 26, 2025 3.170 3.270 3.020 3.200 19,350,700 +0.03(+0.95%)
Nov 25, 2025 3.140 3.200 2.980 3.170 14,461,722 -0.04(-1.25%)
Nov 24, 2025 2.975 3.230 2.920 3.210 19,794,954 +0.32(+11.07%)
Nov 21, 2025 2.830 2.960 2.740 2.890 21,011,456 -0.03(-1.03%)
Nov 20, 2025 3.260 3.340 2.920 2.920 21,720,064 -0.16(-5.19%)
Nov 19, 2025 3.510 3.520 3.070 3.080 19,059,768 -0.40(-11.49%)
Nov 18, 2025 3.460 3.680 3.420 3.480 21,705,384 -0.08(-2.25%)
Nov 17, 2025 3.300 3.790 3.270 3.560 30,525,758 +0.25(+7.55%)
Nov 14, 2025 3.370 3.550 3.280 3.310 21,454,220 -0.35(-9.56%)
Nov 13, 2025 3.960 4.040 3.640 3.660 20,127,290 -0.44(-10.73%)
Nov 12, 2025 4.700 4.760 4.040 4.100 23,717,092 -0.52(-11.26%)
Nov 11, 2025 4.670 4.700 4.470 4.620 16,998,736 -0.11(-2.33%)
Nov 10, 2025 5.040 5.040 4.651 4.730 21,780,878 +0.03(+0.64%)
Nov 07, 2025 4.480 4.740 4.440 4.700 21,507,544 -0.07(-1.47%)
Nov 06, 2025 5.010 5.030 4.695 4.770 17,131,240 -0.31(-6.10%)
Nov 05, 2025 4.980 5.101 4.825 5.080 19,214,692 +0.15(+3.04%)
Nov 04, 2025 4.920 5.211 4.840 4.930 26,224,804 -0.45(-8.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.