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

2.030 -0.110 (-5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.070 2.120 1.970 2.030 32,909,660 -0.11(-5.14%)
Jul 31, 2025 2.190 2.230 2.130 2.140 31,406,060 -0.05(-2.28%)
Jul 30, 2025 2.160 2.290 2.160 2.190 30,636,610 +0.04(+1.86%)
Jul 29, 2025 2.230 2.240 2.120 2.150 33,179,716 -0.07(-3.15%)
Jul 28, 2025 2.320 2.320 2.200 2.220 16,787,646 -0.05(-2.20%)
Jul 25, 2025 2.300 2.307 2.200 2.270 20,552,472 -0.08(-3.40%)
Jul 24, 2025 2.400 2.410 2.310 2.350 30,002,148 -0.05(-2.08%)
Jul 23, 2025 2.500 2.540 2.330 2.400 31,680,292 -0.10(-4.00%)
Jul 22, 2025 2.310 2.510 2.270 2.500 44,337,124 +0.23(+10.13%)
Jul 21, 2025 2.230 2.480 2.220 2.270 40,559,012 +0.04(+1.79%)
Jul 18, 2025 2.240 2.350 2.180 2.230 24,981,952 +0.01(+0.45%)
Jul 17, 2025 2.190 2.250 2.155 2.220 20,368,652 +0.02(+0.91%)
Jul 16, 2025 2.200 2.250 2.160 2.200 37,704,920 +0.04(+1.85%)
Jul 15, 2025 2.260 2.280 2.120 2.160 25,810,806 -0.14(-6.09%)
Jul 14, 2025 2.350 2.510 2.270 2.300 34,508,896 +0.00(+0.00%)
Jul 11, 2025 2.450 2.470 2.280 2.300 24,015,780 -0.02(-0.86%)
Jul 10, 2025 2.210 2.370 2.160 2.320 23,705,048 +0.11(+4.98%)
Jul 09, 2025 2.250 2.260 2.090 2.210 22,961,612 -0.01(-0.45%)
Jul 08, 2025 2.320 2.437 2.180 2.220 23,521,136 -0.05(-2.20%)
Jul 07, 2025 2.280 2.320 2.130 2.270 32,634,156 -0.04(-1.73%)
Jul 03, 2025 2.300 2.450 2.250 2.310 23,332,692 +0.06(+2.67%)
Jul 02, 2025 2.060 2.300 1.920 2.250 51,671,124 +0.18(+8.70%)
Jul 01, 2025 1.790 2.110 1.770 2.070 33,279,104 +0.27(+15.00%)
Jun 30, 2025 1.840 1.860 1.780 1.800 32,033,544 +0.00(+0.00%)
Jun 27, 2025 1.820 1.820 1.760 1.800 28,373,688 +0.01(+0.56%)
Jun 26, 2025 1.750 1.800 1.700 1.790 28,649,268 +0.01(+0.56%)
Jun 25, 2025 1.880 1.900 1.770 1.780 18,709,652 -0.07(-3.78%)
Jun 24, 2025 1.750 1.850 1.710 1.850 19,487,720 +0.18(+10.78%)
Jun 23, 2025 1.680 1.720 1.600 1.670 18,008,188 -0.03(-1.76%)
Jun 20, 2025 1.790 1.810 1.673 1.700 24,899,764 -0.06(-3.41%)
Jun 18, 2025 1.750 1.790 1.720 1.760 15,642,826 +0.00(+0.00%)
Jun 17, 2025 1.870 1.880 1.730 1.760 12,196,451 -0.14(-7.37%)
Jun 16, 2025 1.940 1.980 1.890 1.900 18,216,808 +0.01(+0.53%)
Jun 13, 2025 1.870 1.960 1.860 1.890 16,016,097 -0.06(-3.08%)
Jun 12, 2025 1.980 2.010 1.920 1.950 17,341,016 -0.05(-2.50%)
Jun 11, 2025 2.020 2.050 1.980 2.000 17,158,242 -0.02(-0.99%)
Jun 10, 2025 2.040 2.070 1.990 2.020 18,435,432 +0.01(+0.50%)
Jun 09, 2025 2.100 2.120 1.980 2.010 14,240,041 +0.00(+0.00%)
Jun 06, 2025 1.870 2.060 1.860 2.010 27,014,586 +0.19(+10.44%)
Jun 05, 2025 1.950 1.960 1.800 1.820 19,082,762 -0.12(-6.19%)
Jun 04, 2025 1.890 1.960 1.850 1.940 14,563,667 +0.06(+3.19%)
Jun 03, 2025 1.790 1.890 1.760 1.880 11,683,469 +0.11(+6.21%)
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.