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)

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 4.420 4.690 4.350 4.450 64,554,944 +0.09(+2.06%)
Oct 02, 2025 4.180 4.420 4.130 4.360 61,822,824 +0.20(+4.81%)
Oct 01, 2025 4.060 4.170 3.962 4.160 61,472,740 +0.13(+3.23%)
Sep 30, 2025 3.770 4.040 3.740 4.030 55,293,356 +0.18(+4.68%)
Sep 29, 2025 3.620 3.865 3.610 3.850 50,364,000 +0.33(+9.38%)
Sep 26, 2025 3.560 3.640 3.440 3.520 28,036,822 -0.06(-1.68%)
Sep 25, 2025 3.860 3.880 3.490 3.580 56,947,992 -0.47(-11.60%)
Sep 24, 2025 3.790 4.140 3.780 4.050 58,020,508 +0.32(+8.58%)
Sep 23, 2025 3.855 4.000 3.680 3.730 48,033,744 -0.09(-2.36%)
Sep 22, 2025 3.650 3.870 3.540 3.820 29,940,196 +0.03(+0.79%)
Sep 19, 2025 3.790 3.910 3.730 3.790 30,872,520 -0.05(-1.30%)
Sep 18, 2025 4.010 4.080 3.800 3.840 38,336,172 -0.04(-1.03%)
Sep 17, 2025 3.770 3.997 3.740 3.880 40,709,112 +0.00(+0.00%)
Sep 16, 2025 4.000 4.003 3.700 3.880 54,546,752 -0.08(-2.02%)
Sep 15, 2025 4.060 4.330 3.900 3.960 58,295,568 +0.15(+3.94%)
Sep 12, 2025 3.590 3.815 3.470 3.810 49,641,824 +0.43(+12.72%)
Sep 11, 2025 3.190 3.570 3.150 3.380 33,079,698 +0.26(+8.33%)
Sep 10, 2025 3.010 3.190 2.960 3.120 31,044,176 +0.13(+4.35%)
Sep 09, 2025 2.660 3.000 2.650 2.990 28,280,252 +0.39(+15.00%)
Sep 08, 2025 2.680 2.700 2.590 2.600 15,078,245 -0.06(-2.26%)
Sep 05, 2025 2.810 2.810 2.614 2.660 13,060,169 -0.05(-1.85%)
Sep 04, 2025 2.870 2.870 2.700 2.710 15,902,882 -0.17(-5.90%)
Sep 03, 2025 3.000 3.020 2.830 2.880 31,398,700 -0.07(-2.37%)
Sep 02, 2025 2.880 2.990 2.800 2.950 19,285,288 +0.00(+0.00%)
Aug 29, 2025 2.920 2.990 2.810 2.950 26,633,924 +0.01(+0.34%)
Aug 28, 2025 3.040 3.070 2.880 2.940 26,153,740 +0.00(+0.00%)
Aug 27, 2025 2.860 3.030 2.790 2.940 34,829,776 +0.09(+3.16%)
Aug 26, 2025 2.650 2.850 2.600 2.850 21,619,178 +0.21(+7.95%)
Aug 25, 2025 2.450 2.670 2.430 2.640 21,789,340 +0.12(+4.76%)
Aug 22, 2025 2.360 2.530 2.290 2.520 17,068,932 +0.19(+8.15%)
Aug 21, 2025 2.350 2.377 2.290 2.330 11,077,562 -0.07(-2.92%)
Aug 20, 2025 2.380 2.410 2.230 2.400 14,876,131 +0.01(+0.42%)
Aug 19, 2025 2.410 2.460 2.340 2.390 21,899,924 +0.02(+0.84%)
Aug 18, 2025 2.290 2.390 2.260 2.370 23,234,920 +0.15(+6.76%)
Aug 15, 2025 2.250 2.280 2.160 2.220 13,996,658 -0.03(-1.33%)
Aug 14, 2025 2.170 2.260 2.130 2.250 15,351,421 +0.02(+0.90%)
Aug 13, 2025 2.160 2.240 2.150 2.230 9,087,036 +0.08(+3.72%)
Aug 12, 2025 2.130 2.170 2.100 2.150 6,315,014 +0.03(+1.42%)
Aug 11, 2025 2.140 2.220 2.110 2.120 11,577,936 +0.05(+2.42%)
Aug 08, 2025 2.100 2.140 2.040 2.070 9,168,738 -0.03(-1.43%)
Aug 07, 2025 2.160 2.215 2.060 2.100 10,208,503 -0.02(-0.94%)
Aug 06, 2025 2.070 2.140 2.050 2.120 10,315,709 +0.05(+2.42%)
Aug 05, 2025 2.060 2.090 1.990 2.070 11,675,200 +0.00(+0.00%)
Aug 04, 2025 2.050 2.080 1.950 2.070 18,132,352 +0.04(+1.97%)
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 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.