Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.450 2.470 2.280 2.300 24,000,932 -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%)
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.