Skip to main content

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 1.780 1.840 1.760 1.770 13,915,603 -0.03(-1.67%)
May 30, 2025 1.790 1.840 1.765 1.800 14,183,045 -0.01(-0.55%)
May 29, 2025 1.910 1.910 1.810 1.810 14,741,860 -0.08(-4.23%)
May 28, 2025 1.970 1.975 1.860 1.890 15,326,732 -0.09(-4.55%)
May 27, 2025 2.020 2.020 1.950 1.980 15,380,482 +0.02(+1.02%)
May 23, 2025 1.920 2.020 1.890 1.960 18,766,090 -0.05(-2.49%)
May 22, 2025 2.100 2.130 1.990 2.010 27,258,676 +0.01(+0.50%)
May 21, 2025 2.050 2.160 1.960 2.000 20,201,840 -0.08(-3.85%)
May 20, 2025 2.100 2.120 2.000 2.080 19,029,016 -0.01(-0.48%)
May 19, 2025 2.010 2.110 1.990 2.090 8,556,994 +0.02(+0.97%)
May 16, 2025 1.880 2.080 1.880 2.070 20,746,536 +0.23(+12.50%)
May 15, 2025 1.890 1.900 1.780 1.840 11,764,015 -0.07(-3.66%)
May 14, 2025 1.960 1.980 1.900 1.910 11,103,855 -0.05(-2.55%)
May 13, 2025 1.890 1.990 1.860 1.960 19,870,700 +0.10(+5.66%)
May 12, 2025 1.910 1.940 1.820 1.855 17,206,620 +0.01(+0.82%)
May 09, 2025 1.850 1.910 1.760 1.840 12,024,575 +0.01(+0.55%)
May 08, 2025 1.790 1.880 1.760 1.830 10,906,853 +0.10(+5.78%)
May 07, 2025 1.760 1.780 1.700 1.730 6,643,353 +0.00(+0.00%)
May 06, 2025 1.700 1.740 1.670 1.730 5,616,448 +0.01(+0.58%)
May 05, 2025 1.740 1.770 1.690 1.720 7,483,167 -0.07(-3.91%)
May 02, 2025 1.790 1.860 1.770 1.790 7,713,752 +0.03(+1.70%)
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.