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

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

4.145 -0.015 (-0.36%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 2, 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 (%)
Oct 01, 2025 4.060 4.170 3.962 4.160 61,472,740 +0.13(+3.23%)
Sep 30, 2025 3.770 4.040 3.740 4.030 55,293,356 +0.18(+4.68%)
Sep 29, 2025 3.620 3.865 3.610 3.850 50,364,000 +0.33(+9.38%)
Sep 26, 2025 3.560 3.640 3.440 3.520 28,036,822 -0.06(-1.68%)
Sep 25, 2025 3.860 3.880 3.490 3.580 56,947,992 -0.47(-11.60%)
Sep 24, 2025 3.790 4.140 3.780 4.050 58,020,508 +0.32(+8.58%)
Sep 23, 2025 3.855 4.000 3.680 3.730 48,033,744 -0.09(-2.36%)
Sep 22, 2025 3.650 3.870 3.540 3.820 29,940,196 +0.03(+0.79%)
Sep 19, 2025 3.790 3.910 3.730 3.790 30,872,520 -0.05(-1.30%)
Sep 18, 2025 4.010 4.080 3.800 3.840 38,336,172 -0.04(-1.03%)
Sep 17, 2025 3.770 3.997 3.740 3.880 40,710,120 +0.00(+0.00%)
Sep 16, 2025 4.000 4.003 3.700 3.880 54,546,752 -0.08(-2.02%)
Sep 15, 2025 4.060 4.330 3.900 3.960 58,295,568 +0.15(+3.94%)
Sep 12, 2025 3.590 3.815 3.470 3.810 49,641,824 +0.43(+12.72%)
Sep 11, 2025 3.190 3.570 3.150 3.380 33,079,698 +0.26(+8.33%)
Sep 10, 2025 3.010 3.190 2.960 3.120 31,044,176 +0.13(+4.35%)
Sep 09, 2025 2.660 3.000 2.650 2.990 28,280,252 +0.39(+15.00%)
Sep 08, 2025 2.680 2.700 2.590 2.600 15,078,245 -0.06(-2.26%)
Sep 05, 2025 2.810 2.810 2.614 2.660 13,060,169 -0.05(-1.85%)
Sep 04, 2025 2.870 2.870 2.700 2.710 15,876,806 -0.17(-5.90%)
Sep 03, 2025 3.000 3.020 2.830 2.880 31,398,700 -0.07(-2.37%)
Sep 02, 2025 2.880 2.990 2.800 2.950 19,285,288 +0.00(+0.00%)
Aug 29, 2025 2.920 2.990 2.810 2.950 26,633,924 +0.01(+0.34%)
Aug 28, 2025 3.040 3.070 2.880 2.940 26,153,714 +0.00(+0.00%)
Aug 27, 2025 2.860 3.030 2.790 2.940 34,829,776 +0.09(+3.16%)
Aug 26, 2025 2.650 2.850 2.600 2.850 21,619,178 +0.21(+7.95%)
Aug 25, 2025 2.450 2.670 2.430 2.640 21,789,340 +0.12(+4.76%)
Aug 22, 2025 2.360 2.530 2.290 2.520 17,068,932 +0.19(+8.15%)
Aug 21, 2025 2.350 2.377 2.290 2.330 11,077,562 -0.07(-2.92%)
Aug 20, 2025 2.380 2.410 2.230 2.400 14,876,131 +0.01(+0.42%)
Aug 19, 2025 2.410 2.460 2.340 2.390 21,899,924 +0.02(+0.84%)
Aug 18, 2025 2.290 2.390 2.260 2.370 23,234,920 +0.15(+6.76%)
Aug 15, 2025 2.250 2.280 2.160 2.220 13,996,658 -0.03(-1.33%)
Aug 14, 2025 2.170 2.260 2.130 2.250 15,351,421 +0.02(+0.90%)
Aug 13, 2025 2.160 2.240 2.150 2.230 9,087,036 +0.08(+3.72%)
Aug 12, 2025 2.130 2.170 2.100 2.150 6,315,014 +0.03(+1.42%)
Aug 11, 2025 2.140 2.220 2.110 2.120 11,577,936 +0.05(+2.42%)
Aug 08, 2025 2.100 2.140 2.040 2.070 9,168,738 -0.03(-1.43%)
Aug 07, 2025 2.160 2.215 2.060 2.100 10,208,503 -0.02(-0.94%)
Aug 06, 2025 2.070 2.140 2.050 2.120 10,315,709 +0.05(+2.42%)
Aug 05, 2025 2.060 2.090 1.990 2.070 11,675,200 +0.00(+0.00%)
Aug 04, 2025 2.050 2.080 1.950 2.070 18,132,352 +0.04(+1.97%)
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.