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

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

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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 18,766,190 -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 +0.11(+5.95%)
May 12, 2025 1.910 1.940 1.820 1.850 17,206,620 +0.01(+0.54%)
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%)
May 01, 2025 1.730 1.840 1.730 1.760 8,792,791 +0.07(+4.14%)
Apr 30, 2025 1.690 1.710 1.600 1.690 7,604,532 -0.03(-1.74%)
Apr 29, 2025 1.730 1.780 1.700 1.720 9,172,250 -0.03(-1.71%)
Apr 28, 2025 1.820 1.830 1.650 1.750 13,199,565 -0.04(-2.23%)
Apr 25, 2025 1.730 1.810 1.710 1.790 7,366,953 +0.07(+4.07%)
Apr 24, 2025 1.710 1.740 1.670 1.720 5,543,897 +0.03(+1.78%)
Apr 23, 2025 1.695 1.730 1.640 1.690 9,848,141 +0.09(+5.62%)
Apr 22, 2025 1.520 1.660 1.505 1.600 12,052,490 +0.12(+8.11%)
Apr 21, 2025 1.500 1.560 1.450 1.480 7,139,848 -0.01(-0.67%)
Apr 17, 2025 1.460 1.500 1.410 1.490 3,492,479 +0.03(+2.05%)
Apr 16, 2025 1.430 1.480 1.410 1.460 5,263,464 +0.02(+1.39%)
Apr 15, 2025 1.490 1.520 1.400 1.440 7,717,730 -0.05(-3.36%)
Apr 14, 2025 1.540 1.550 1.440 1.490 6,089,521 +0.01(+0.68%)
Apr 11, 2025 1.450 1.490 1.425 1.480 5,961,445 +0.05(+3.50%)
Apr 10, 2025 1.490 1.500 1.390 1.430 5,454,154 -0.09(-5.92%)
Apr 09, 2025 1.330 1.555 1.260 1.520 12,229,018 +0.21(+16.03%)
Apr 08, 2025 1.510 1.510 1.283 1.310 7,260,694 -0.11(-7.75%)
Apr 07, 2025 1.300 1.510 1.265 1.420 8,067,409 +0.01(+1.07%)
Apr 04, 2025 1.450 1.450 1.300 1.405 6,141,959 -0.07(-5.07%)
Apr 03, 2025 1.490 1.520 1.450 1.480 9,107,661 -0.13(-8.07%)
Apr 02, 2025 1.490 1.630 1.480 1.610 9,538,140 +0.07(+4.55%)
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.