NasdaqCM - Delayed Quote • USD
HIVE Digital Technologies Ltd. (HIVE)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.0600 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 2,665,500 |
| Apr 23, 2024 | 2.9400 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | 2,484,200 |
| Apr 22, 2024 | 2.7600 | 2.9400 | 2.6900 | 2.9400 | 2.9400 | 2,632,900 |
| Apr 19, 2024 | 2.6200 | 2.7200 | 2.5800 | 2.7100 | 2.7100 | 1,866,000 |
| Apr 18, 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 1,840,600 |
| Apr 17, 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6000 | 2.6000 | 1,849,900 |
| Apr 16, 2024 | 2.6600 | 2.7000 | 2.5400 | 2.6600 | 2.6600 | 4,485,300 |
| Apr 15, 2024 | 2.8600 | 2.8800 | 2.6500 | 2.6800 | 2.6800 | 3,084,500 |
| Apr 12, 2024 | 2.9700 | 2.9800 | 2.7900 | 2.8500 | 2.8500 | 1,808,100 |
| Apr 11, 2024 | 3.0600 | 3.0700 | 2.9300 | 3.0000 | 3.0000 | 1,371,700 |
| Apr 10, 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 1,423,000 |
| Apr 9, 2024 | 3.1100 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 1,862,200 |
| Apr 8, 2024 | 3.3000 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 1,955,500 |
| Apr 5, 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 1,421,800 |
| Apr 4, 2024 | 3.1700 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 2,253,700 |
| Apr 3, 2024 | 3.2000 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,519,600 |
| Apr 2, 2024 | 3.2100 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 2,303,600 |
| Apr 1, 2024 | 3.3300 | 3.4100 | 3.2800 | 3.3500 | 3.3500 | 1,920,000 |
| Mar 28, 2024 | 3.2700 | 3.5200 | 3.2300 | 3.3700 | 3.3700 | 4,458,200 |
| Mar 27, 2024 | 3.1800 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 2,613,000 |
| Mar 26, 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1500 | 3.1500 | 2,301,800 |
| Mar 25, 2024 | 3.1300 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 3,366,600 |
| Mar 22, 2024 | 3.0900 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 2,105,500 |
| Mar 21, 2024 | 3.2800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 2,578,000 |
| Mar 20, 2024 | 2.9900 | 3.2400 | 2.9300 | 3.2100 | 3.2100 | 3,795,300 |
| Mar 19, 2024 | 2.9200 | 3.0100 | 2.7800 | 2.9600 | 2.9600 | 2,230,500 |
| Mar 18, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 2,087,800 |
| Mar 15, 2024 | 2.9100 | 3.0800 | 2.8900 | 3.0700 | 3.0700 | 4,493,300 |
| Mar 14, 2024 | 3.0700 | 3.1100 | 2.9100 | 2.9500 | 2.9500 | 2,728,900 |
| Mar 13, 2024 | 3.1200 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 2,680,000 |
| Mar 12, 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 2,524,300 |
| Mar 11, 2024 | 3.5100 | 3.5600 | 3.1300 | 3.1300 | 3.1300 | 3,462,100 |
| Mar 8, 2024 | 3.3900 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 3,052,500 |
| Mar 7, 2024 | 3.4500 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 1,559,300 |
| Mar 6, 2024 | 3.5000 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 2,947,100 |
| Mar 5, 2024 | 3.4900 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 2,110,500 |
| Mar 4, 2024 | 3.9400 | 3.9900 | 3.4800 | 3.5900 | 3.5900 | 3,885,400 |
| Mar 1, 2024 | 3.8600 | 3.8900 | 3.6800 | 3.8700 | 3.8700 | 2,041,500 |
| Feb 29, 2024 | 4.1000 | 4.1600 | 3.6700 | 3.8100 | 3.8100 | 3,885,300 |
| Feb 28, 2024 | 4.4900 | 4.5400 | 4.0000 | 4.0000 | 4.0000 | 7,833,300 |
| Feb 27, 2024 | 4.5100 | 4.5700 | 4.1900 | 4.3300 | 4.3300 | 4,214,600 |
| Feb 26, 2024 | 3.8100 | 4.3300 | 3.8100 | 4.2700 | 4.2700 | 4,294,700 |
| Feb 23, 2024 | 4.0400 | 4.0900 | 3.7800 | 3.8200 | 3.8200 | 1,713,700 |
| Feb 22, 2024 | 4.1200 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 2,124,500 |
| Feb 21, 2024 | 4.0000 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 2,149,800 |
| Feb 20, 2024 | 4.4000 | 4.4600 | 4.0000 | 4.2500 | 4.2500 | 3,490,600 |
| Feb 16, 2024 | 4.4900 | 4.5900 | 4.2200 | 4.4100 | 4.4100 | 3,563,800 |
| Feb 15, 2024 | 4.4500 | 4.5000 | 4.1800 | 4.4600 | 4.4600 | 5,898,000 |
| Feb 14, 2024 | 3.9600 | 4.3400 | 3.8700 | 4.3400 | 4.3400 | 7,445,300 |
| Feb 13, 2024 | 3.7000 | 3.8500 | 3.4800 | 3.6200 | 3.6200 | 3,358,200 |
| Feb 12, 2024 | 3.6100 | 3.9500 | 3.6100 | 3.8600 | 3.8600 | 5,942,900 |
| Feb 9, 2024 | 3.6700 | 3.6700 | 3.4500 | 3.6100 | 3.6100 | 4,393,000 |
| Feb 8, 2024 | 3.2500 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 3,153,000 |
| Feb 7, 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1100 | 3.1100 | 1,571,100 |
| Feb 6, 2024 | 3.0000 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 1,204,300 |
| Feb 5, 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 1,521,400 |
| Feb 2, 2024 | 3.1600 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 1,421,700 |
| Feb 1, 2024 | 3.1800 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 1,864,900 |
| Jan 31, 2024 | 3.2200 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 3,125,800 |
| Jan 30, 2024 | 3.4900 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 1,817,500 |
| Jan 29, 2024 | 3.4000 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 3,111,200 |
| Jan 26, 2024 | 3.2400 | 3.3400 | 3.1500 | 3.3400 | 3.3400 | 3,217,100 |
| Jan 25, 2024 | 2.9800 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 2,075,500 |
| Jan 24, 2024 | 3.1300 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 2,464,700 |
| Jan 23, 2024 | 3.0200 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 1,312,000 |
| Jan 22, 2024 | 3.1300 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 2,452,900 |
| Jan 19, 2024 | 3.1600 | 3.2000 | 2.9700 | 3.1800 | 3.1800 | 3,039,300 |
| Jan 18, 2024 | 3.4400 | 3.5000 | 3.1300 | 3.1700 | 3.1700 | 2,983,600 |
| Jan 17, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,465,400 |
| Jan 16, 2024 | 3.5500 | 3.6600 | 3.3700 | 3.5400 | 3.5400 | 2,658,600 |
| Jan 12, 2024 | 3.9500 | 4.0100 | 3.6100 | 3.6200 | 3.6200 | 4,040,200 |
| Jan 11, 2024 | 4.7700 | 4.7700 | 3.8900 | 4.0600 | 4.0600 | 8,302,500 |
| Jan 10, 2024 | 4.1200 | 4.5600 | 4.0100 | 4.4100 | 4.4100 | 4,667,100 |
| Jan 9, 2024 | 4.3300 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 2,876,900 |
| Jan 8, 2024 | 4.2200 | 4.5000 | 3.9400 | 4.3900 | 4.3900 | 4,260,400 |
| Jan 5, 2024 | 4.3300 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 2,942,400 |
| Jan 4, 2024 | 4.3900 | 4.6000 | 4.2300 | 4.3500 | 4.3500 | 3,252,100 |
| Jan 3, 2024 | 4.0600 | 4.4800 | 3.8400 | 4.3000 | 4.3000 | 5,341,400 |
| Jan 2, 2024 | 5.0400 | 5.0700 | 4.3800 | 4.3900 | 4.3900 | 5,877,500 |
| Dec 29, 2023 | 5.3600 | 5.6600 | 4.4300 | 4.5300 | 4.5300 | 12,993,100 |
| Dec 28, 2023 | 5.4600 | 5.6500 | 5.1700 | 5.3400 | 5.3400 | 9,974,300 |
| Dec 27, 2023 | 5.6000 | 5.7400 | 5.2600 | 5.7200 | 5.7200 | 10,418,000 |
| Dec 26, 2023 | 5.0600 | 5.2500 | 4.8700 | 5.1200 | 5.1200 | 4,953,400 |
| Dec 22, 2023 | 4.9700 | 5.4400 | 4.7900 | 5.1100 | 5.1100 | 11,372,500 |
| Dec 21, 2023 | 4.4200 | 4.9000 | 4.2800 | 4.9000 | 4.9000 | 7,462,500 |
| Dec 20, 2023 | 4.0600 | 4.6600 | 3.9300 | 4.1600 | 4.1600 | 12,372,400 |
| Dec 19, 2023 | 3.9900 | 4.3200 | 3.6800 | 3.8300 | 3.8300 | 9,317,800 |
| Dec 18, 2023 | 3.6000 | 3.9100 | 3.5800 | 3.8600 | 3.8600 | 3,500,900 |
| Dec 15, 2023 | 3.5000 | 3.6900 | 3.4500 | 3.6800 | 3.6800 | 5,112,900 |
| Dec 14, 2023 | 3.7500 | 3.8800 | 3.5500 | 3.5900 | 3.5900 | 5,328,700 |
| Dec 13, 2023 | 3.4100 | 3.7200 | 3.2900 | 3.7200 | 3.7200 | 3,143,500 |
| Dec 12, 2023 | 3.4500 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 1,828,100 |
| Dec 11, 2023 | 3.9500 | 3.9900 | 3.3200 | 3.3400 | 3.3400 | 4,151,100 |
| Dec 8, 2023 | 3.9300 | 4.2100 | 3.9300 | 4.2000 | 4.2000 | 2,805,100 |
| Dec 7, 2023 | 3.7700 | 4.0400 | 3.7600 | 3.9200 | 3.9200 | 1,636,900 |
| Dec 6, 2023 | 4.0700 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 3,193,700 |
| Dec 5, 2023 | 3.8300 | 4.2100 | 3.7500 | 3.9800 | 3.9800 | 5,073,500 |
| Dec 4, 2023 | 3.7900 | 3.8800 | 3.5700 | 3.8300 | 3.8300 | 4,599,800 |
| Dec 1, 2023 | 3.1200 | 3.5000 | 3.0700 | 3.4700 | 3.4700 | 3,358,000 |
| Nov 30, 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 754,700 |
| Nov 29, 2023 | 3.1900 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 1,620,600 |
| Nov 28, 2023 | 2.9200 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 2,484,200 |
| Nov 27, 2023 | 2.8500 | 3.0100 | 2.8300 | 2.8900 | 2.8900 | 1,024,000 |
| Nov 24, 2023 | 2.8600 | 2.9900 | 2.8100 | 2.9400 | 2.9400 | 1,214,500 |
| Nov 22, 2023 | 2.8600 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 1,050,500 |
| Nov 21, 2023 | 2.9100 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 1,347,700 |
| Nov 20, 2023 | 2.9900 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 1,798,000 |
| Nov 17, 2023 | 2.9800 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 630,900 |
| Nov 16, 2023 | 3.0400 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 1,047,200 |
| Nov 15, 2023 | 2.9000 | 3.1500 | 2.8300 | 3.1000 | 3.1000 | 1,714,500 |
| Nov 14, 2023 | 2.8900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 851,900 |
| Nov 13, 2023 | 3.0500 | 3.0600 | 2.8200 | 2.8500 | 2.8500 | 1,966,200 |
| Nov 10, 2023 | 3.2300 | 3.3100 | 3.0400 | 3.1300 | 3.1300 | 1,203,900 |
| Nov 9, 2023 | 3.4300 | 3.5700 | 3.1600 | 3.2100 | 3.2100 | 1,911,400 |
| Nov 8, 2023 | 3.3200 | 3.3500 | 3.1600 | 3.2200 | 3.2200 | 752,000 |
| Nov 7, 2023 | 3.2900 | 3.3800 | 3.1700 | 3.3400 | 3.3400 | 776,700 |
| Nov 6, 2023 | 3.3600 | 3.4300 | 3.2500 | 3.3100 | 3.3100 | 777,900 |
| Nov 3, 2023 | 3.2600 | 3.4100 | 3.2400 | 3.3400 | 3.3400 | 1,011,800 |
| Nov 2, 2023 | 3.1600 | 3.3500 | 3.1300 | 3.3000 | 3.3000 | 1,389,200 |
| Nov 1, 2023 | 3.1100 | 3.1200 | 2.9700 | 3.0900 | 3.0900 | 1,015,400 |
| Oct 31, 2023 | 2.9000 | 3.1100 | 2.7800 | 3.0600 | 3.0600 | 2,915,900 |
| Oct 30, 2023 | 3.0400 | 3.1300 | 2.8800 | 2.9500 | 2.9500 | 1,069,400 |
| Oct 27, 2023 | 3.1200 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 999,200 |
| Oct 26, 2023 | 3.3100 | 3.3100 | 3.0200 | 3.0800 | 3.0800 | 1,350,800 |
| Oct 25, 2023 | 3.4400 | 3.5300 | 3.2700 | 3.3300 | 3.3300 | 1,285,200 |
| Oct 24, 2023 | 3.4400 | 3.5200 | 3.2500 | 3.4100 | 3.4100 | 2,518,400 |
| Oct 23, 2023 | 3.0500 | 3.2200 | 2.9400 | 3.1300 | 3.1300 | 1,967,900 |
| Oct 20, 2023 | 3.0400 | 3.1700 | 2.9400 | 2.9700 | 2.9700 | 1,024,300 |
| Oct 19, 2023 | 2.9400 | 3.0200 | 2.8800 | 2.9400 | 2.9400 | 658,300 |
| Oct 18, 2023 | 3.0600 | 3.1400 | 2.8800 | 2.9000 | 2.9000 | 1,135,700 |
| Oct 17, 2023 | 3.0700 | 3.2300 | 3.0200 | 3.1000 | 3.1000 | 885,400 |
| Oct 16, 2023 | 3.0600 | 3.1700 | 2.9100 | 3.1400 | 3.1400 | 2,278,800 |
| Oct 13, 2023 | 2.9300 | 2.9600 | 2.8300 | 2.8600 | 2.8600 | 840,400 |
| Oct 12, 2023 | 3.0000 | 3.0200 | 2.8800 | 2.8900 | 2.8900 | 613,100 |
| Oct 11, 2023 | 3.1600 | 3.2000 | 2.9700 | 3.0100 | 3.0100 | 703,800 |
| Oct 10, 2023 | 3.1100 | 3.2600 | 3.0800 | 3.1800 | 3.1800 | 658,200 |
| Oct 9, 2023 | 3.0600 | 3.1300 | 3.0100 | 3.1300 | 3.1300 | 448,900 |
| Oct 6, 2023 | 2.8800 | 3.1400 | 2.8800 | 3.1200 | 3.1200 | 951,200 |
| Oct 5, 2023 | 2.9600 | 3.0800 | 2.8600 | 2.9400 | 2.9400 | 758,700 |
| Oct 4, 2023 | 2.9200 | 2.9900 | 2.8000 | 2.9600 | 2.9600 | 795,600 |
| Oct 3, 2023 | 3.0100 | 3.0800 | 2.8400 | 2.8600 | 2.8600 | 1,066,900 |
| Oct 2, 2023 | 3.2600 | 3.4200 | 3.0400 | 3.1000 | 3.1000 | 1,453,100 |
| Sep 29, 2023 | 3.2000 | 3.2100 | 3.0700 | 3.0800 | 3.0800 | 722,300 |
| Sep 28, 2023 | 2.9700 | 3.2300 | 2.9600 | 3.1200 | 3.1200 | 1,260,900 |
| Sep 27, 2023 | 3.0400 | 3.0800 | 2.9100 | 2.9900 | 2.9900 | 1,050,100 |
| Sep 26, 2023 | 2.9600 | 3.0000 | 2.9200 | 2.9300 | 2.9300 | 494,900 |
| Sep 25, 2023 | 2.9500 | 3.0400 | 2.9000 | 3.0000 | 3.0000 | 695,000 |
| Sep 22, 2023 | 3.0300 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 649,100 |
| Sep 21, 2023 | 3.0000 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 974,000 |
| Sep 20, 2023 | 3.1900 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 618,100 |
| Sep 19, 2023 | 3.2200 | 3.2900 | 3.1200 | 3.1800 | 3.1800 | 795,200 |
| Sep 18, 2023 | 3.3900 | 3.4200 | 3.1700 | 3.1800 | 3.1800 | 1,334,500 |
| Sep 15, 2023 | 3.2500 | 3.2700 | 3.1200 | 3.1600 | 3.1600 | 1,053,500 |
| Sep 14, 2023 | 3.2500 | 3.3900 | 3.2100 | 3.2600 | 3.2600 | 768,600 |
| Sep 13, 2023 | 3.2600 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 706,100 |
| Sep 12, 2023 | 3.3000 | 3.5200 | 3.1900 | 3.2400 | 3.2400 | 1,319,300 |
| Sep 11, 2023 | 3.3000 | 3.3700 | 3.1600 | 3.1600 | 3.1600 | 827,600 |
| Sep 8, 2023 | 3.4200 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 641,100 |
| Sep 7, 2023 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 811,200 |
| Sep 6, 2023 | 3.4700 | 3.5300 | 3.3600 | 3.4200 | 3.4200 | 616,100 |
| Sep 5, 2023 | 3.4200 | 3.4800 | 3.3700 | 3.4300 | 3.4300 | 842,900 |
| Sep 1, 2023 | 3.6300 | 3.6800 | 3.4000 | 3.4700 | 3.4700 | 1,360,700 |
| Aug 31, 2023 | 3.9200 | 3.9500 | 3.6400 | 3.6500 | 3.6500 | 1,101,000 |
| Aug 30, 2023 | 3.9400 | 3.9800 | 3.8000 | 3.9100 | 3.9100 | 934,500 |
| Aug 29, 2023 | 3.4200 | 4.1000 | 3.3600 | 3.9700 | 3.9700 | 2,684,100 |
| Aug 28, 2023 | 3.5000 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 668,800 |
| Aug 25, 2023 | 3.4700 | 3.5700 | 3.3900 | 3.4500 | 3.4500 | 941,700 |
| Aug 24, 2023 | 3.7900 | 3.8500 | 3.4400 | 3.4500 | 3.4500 | 1,171,600 |
| Aug 23, 2023 | 3.4700 | 3.8500 | 3.4700 | 3.7800 | 3.7800 | 1,948,800 |
| Aug 22, 2023 | 3.5400 | 3.6600 | 3.4300 | 3.4800 | 3.4800 | 934,400 |
| Aug 21, 2023 | 3.7900 | 3.8600 | 3.5400 | 3.5700 | 3.5700 | 1,412,200 |
| Aug 18, 2023 | 3.6000 | 3.8300 | 3.5600 | 3.7900 | 3.7900 | 1,235,200 |
| Aug 17, 2023 | 4.0500 | 4.0800 | 3.8000 | 3.8200 | 3.8200 | 1,419,700 |
| Aug 16, 2023 | 4.1500 | 4.2600 | 4.0700 | 4.1600 | 4.1600 | 1,262,000 |
| Aug 15, 2023 | 4.4800 | 4.5800 | 4.2000 | 4.2100 | 4.2100 | 1,043,100 |
| Aug 14, 2023 | 4.5900 | 4.6800 | 4.3700 | 4.5500 | 4.5500 | 887,600 |
| Aug 11, 2023 | 4.5000 | 4.7000 | 4.4300 | 4.6800 | 4.6800 | 1,104,400 |
| Aug 10, 2023 | 4.6700 | 4.9100 | 4.4300 | 4.4800 | 4.4800 | 2,031,600 |
| Aug 9, 2023 | 4.9400 | 5.0400 | 4.6200 | 4.6400 | 4.6400 | 1,059,900 |
| Aug 8, 2023 | 4.7400 | 4.9300 | 4.5200 | 4.8900 | 4.8900 | 1,330,200 |
| Aug 7, 2023 | 4.6700 | 4.6700 | 4.3300 | 4.5600 | 4.5600 | 1,521,500 |
| Aug 4, 2023 | 4.8500 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | 809,500 |
| Aug 3, 2023 | 4.9000 | 4.9900 | 4.8100 | 4.8500 | 4.8500 | 681,400 |
| Aug 2, 2023 | 5.1600 | 5.2900 | 4.9400 | 4.9800 | 4.9800 | 1,157,900 |
| Aug 1, 2023 | 5.1800 | 5.2700 | 5.0500 | 5.1800 | 5.1800 | 920,600 |
| Jul 31, 2023 | 5.3400 | 5.5000 | 5.3200 | 5.4200 | 5.4200 | 1,131,100 |
| Jul 28, 2023 | 5.1500 | 5.3300 | 5.1400 | 5.3000 | 5.3000 | 729,500 |
| Jul 27, 2023 | 5.4700 | 5.4700 | 5.0100 | 5.0400 | 5.0400 | 945,100 |
| Jul 26, 2023 | 5.1300 | 5.3700 | 5.0600 | 5.3100 | 5.3100 | 923,700 |
| Jul 25, 2023 | 5.1900 | 5.4100 | 5.1600 | 5.1600 | 5.1600 | 888,500 |
| Jul 24, 2023 | 5.1800 | 5.2800 | 4.9800 | 5.1400 | 5.1400 | 1,438,900 |
| Jul 21, 2023 | 5.4800 | 5.6000 | 5.1100 | 5.3300 | 5.3300 | 1,577,200 |
| Jul 20, 2023 | 5.8700 | 5.9800 | 5.4100 | 5.4500 | 5.4500 | 1,435,700 |
| Jul 19, 2023 | 5.6400 | 5.9400 | 5.6000 | 5.7800 | 5.7800 | 1,415,200 |
| Jul 18, 2023 | 5.5000 | 5.7400 | 5.3100 | 5.6000 | 5.6000 | 1,887,600 |
| Jul 17, 2023 | 6.0300 | 6.3800 | 5.7200 | 5.7300 | 5.7300 | 2,376,100 |
| Jul 14, 2023 | 6.6500 | 6.6500 | 5.8100 | 5.9800 | 5.9800 | 3,210,700 |
| Jul 13, 2023 | 5.8900 | 6.8400 | 5.8200 | 6.6400 | 6.6400 | 5,536,800 |
| Jul 12, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 31,500 |
| Jul 11, 2023 | 5.9900 | 6.0000 | 5.5700 | 5.6600 | 5.6600 | 3,024,700 |
| Jul 10, 2023 | 5.5700 | 5.9300 | 5.3600 | 5.9300 | 5.9300 | 2,923,500 |
| Jul 7, 2023 | 5.1500 | 5.7100 | 5.1500 | 5.5300 | 5.5300 | 2,859,800 |
| Jul 6, 2023 | 5.1900 | 5.3000 | 4.9600 | 5.1800 | 5.1800 | 2,772,500 |
| Jul 5, 2023 | 4.8900 | 5.2400 | 4.7400 | 5.1700 | 5.1700 | 2,252,500 |
| Jul 3, 2023 | 4.7100 | 5.0500 | 4.6900 | 5.0200 | 5.0200 | 1,617,000 |
| Jun 30, 2023 | 4.8000 | 4.8500 | 4.4500 | 4.6300 | 4.6300 | 2,337,300 |
| Jun 29, 2023 | 4.5500 | 4.7600 | 4.4600 | 4.6300 | 4.6300 | 1,696,400 |
| Jun 28, 2023 | 4.1500 | 4.6100 | 4.1200 | 4.4600 | 4.4600 | 3,156,200 |
| Jun 27, 2023 | 4.0200 | 4.3500 | 4.0100 | 4.3500 | 4.3500 | 2,443,700 |
| Jun 26, 2023 | 4.1200 | 4.3100 | 3.8700 | 3.9200 | 3.9200 | 2,368,900 |
| Jun 23, 2023 | 3.9100 | 4.1600 | 3.7500 | 4.1500 | 4.1500 | 3,268,300 |
| Jun 22, 2023 | 3.8300 | 3.9400 | 3.6600 | 3.8800 | 3.8800 | 1,858,200 |
| Jun 21, 2023 | 3.7800 | 3.9300 | 3.7100 | 3.7800 | 3.7800 | 2,714,100 |
| Jun 20, 2023 | 3.3000 | 3.6400 | 3.2800 | 3.6000 | 3.6000 | 2,657,200 |
| Jun 16, 2023 | 3.0800 | 3.3600 | 3.0600 | 3.2200 | 3.2200 | 2,934,300 |
| Jun 15, 2023 | 3.0600 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 813,000 |
| Jun 14, 2023 | 3.1000 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 668,300 |
| Jun 13, 2023 | 3.0800 | 3.1600 | 3.0400 | 3.1200 | 3.1200 | 702,200 |
| Jun 12, 2023 | 3.0000 | 3.1200 | 2.9600 | 3.1000 | 3.1000 | 850,700 |
| Jun 9, 2023 | 3.1300 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 677,800 |
| Jun 8, 2023 | 3.0100 | 3.1500 | 3.0100 | 3.0600 | 3.0600 | 641,800 |
| Jun 7, 2023 | 3.1800 | 3.2200 | 3.0600 | 3.0700 | 3.0700 | 696,700 |
| Jun 6, 2023 | 3.0000 | 3.1800 | 2.9700 | 3.1800 | 3.1800 | 767,200 |
| Jun 5, 2023 | 3.1600 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 692,600 |
| Jun 2, 2023 | 3.3200 | 3.4200 | 3.2100 | 3.2500 | 3.2500 | 770,800 |
| Jun 1, 2023 | 3.2400 | 3.3500 | 3.1600 | 3.2800 | 3.2800 | 804,800 |
| May 31, 2023 | 3.0800 | 3.2700 | 3.0700 | 3.2400 | 3.2400 | 944,200 |
| May 30, 2023 | 3.1400 | 3.2600 | 3.0800 | 3.1700 | 3.1700 | 1,240,100 |
| May 26, 2023 | 2.9600 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 581,200 |
| May 25, 2023 | 3.0100 | 3.0200 | 2.9100 | 2.9800 | 2.9800 | 394,900 |
| May 24, 2023 | 3.0500 | 3.0700 | 2.9400 | 3.0200 | 3.0200 | 503,000 |
| May 23, 2023 | 3.2000 | 3.2600 | 3.0200 | 3.0700 | 3.0700 | 660,800 |
| May 22, 2023 | 3.0400 | 3.2100 | 3.0400 | 3.1600 | 3.1600 | 490,100 |
| May 19, 2023 | 3.1300 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 403,300 |
| May 18, 2023 | 3.1400 | 3.1700 | 3.0500 | 3.1200 | 3.1200 | 508,300 |
| May 17, 2023 | 2.9700 | 3.1600 | 2.9700 | 3.1400 | 3.1400 | 565,600 |
| May 16, 2023 | 3.0500 | 3.1400 | 2.9700 | 2.9800 | 2.9800 | 629,100 |
| May 15, 2023 | 2.9000 | 3.1100 | 2.8800 | 3.1100 | 3.1100 | 918,600 |
| May 12, 2023 | 2.8700 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 971,200 |
| May 11, 2023 | 3.1400 | 3.1400 | 2.8700 | 2.9200 | 2.9200 | 1,327,700 |
| May 10, 2023 | 3.1300 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 1,108,500 |
| May 9, 2023 | 3.0500 | 3.1200 | 3.0100 | 3.1100 | 3.1100 | 551,000 |
| May 8, 2023 | 3.0700 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 748,600 |
| May 5, 2023 | 3.0700 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 766,700 |
| May 4, 2023 | 3.0400 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 655,700 |
| May 3, 2023 | 3.0900 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 743,400 |
| May 2, 2023 | 3.0500 | 3.1800 | 2.9500 | 3.1300 | 3.1300 | 1,102,200 |
| May 1, 2023 | 3.2200 | 3.2300 | 3.0100 | 3.0500 | 3.0500 | 1,156,700 |
| Apr 28, 2023 | 3.3600 | 3.4500 | 3.2100 | 3.2400 | 3.2400 | 2,847,100 |
| Apr 27, 2023 | 3.3400 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 1,134,600 |
| Apr 26, 2023 | 3.3700 | 3.4500 | 3.2900 | 3.3300 | 3.3300 | 1,487,900 |
| Apr 25, 2023 | 3.1100 | 3.2100 | 2.9900 | 3.1400 | 3.1400 | 1,346,900 |
Related Tickers
HUT Hut 8 Corp.
8.98
-6.75%
BITF Bitfarms Ltd.
2.0600
-2.37%
BTBT Bit Digital, Inc.
2.2400
+0.90%
CIFR Cipher Mining Inc.
4.6400
-3.53%
WULF TeraWulf Inc.
2.5200
-7.01%
IREN Iris Energy Limited
5.25
-5.91%
BITF.TO Bitfarms Ltd.
2.8200
-2.42%
HUT.TO Hut 8 Corp.
12.31
-6.53%
DMGI.V DMG Blockchain Solutions Inc.
0.5200
-5.45%
SDIG Stronghold Digital Mining, Inc.
3.4900
-3.59%