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)

1.455 -0.045 (-3.00%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 31, 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 (%)
Mar 28, 2025 1.580 1.600 1.480 1.500 8,168,618 -0.11(-6.83%)
Mar 27, 2025 1.650 1.680 1.600 1.610 6,392,702 -0.07(-4.17%)
Mar 26, 2025 1.790 1.810 1.650 1.680 6,556,190 -0.13(-7.18%)
Mar 25, 2025 1.790 1.830 1.740 1.810 6,164,547 +0.02(+1.12%)
Mar 24, 2025 1.720 1.790 1.710 1.790 6,925,053 +0.13(+7.83%)
Mar 21, 2025 1.650 1.700 1.620 1.660 14,429,381 -0.01(-0.60%)
Mar 20, 2025 1.690 1.720 1.640 1.670 9,082,302 -0.01(-0.60%)
Mar 19, 2025 1.650 1.710 1.630 1.680 8,695,633 +0.06(+3.70%)
Mar 18, 2025 1.730 1.740 1.610 1.620 8,285,494 -0.13(-7.43%)
Mar 17, 2025 1.740 1.770 1.650 1.750 7,513,492 +0.01(+0.57%)
Mar 14, 2025 1.720 1.780 1.690 1.740 5,898,263 +0.07(+4.19%)
Mar 13, 2025 1.790 1.787 1.660 1.670 6,481,346 -0.09(-5.11%)
Mar 12, 2025 1.800 1.830 1.720 1.760 8,048,050 +0.00(+0.00%)
Mar 11, 2025 1.720 1.790 1.670 1.760 7,166,035 +0.03(+2.03%)
Mar 10, 2025 1.910 1.937 1.690 1.725 7,936,513 -0.27(-13.75%)
Mar 07, 2025 1.910 2.040 1.865 2.000 13,552,104 +0.11(+5.82%)
Mar 06, 2025 1.900 1.960 1.840 1.890 7,534,574 -0.07(-3.57%)
Mar 05, 2025 1.930 1.965 1.860 1.960 8,117,891 +0.06(+3.16%)
Mar 04, 2025 1.850 1.980 1.780 1.900 12,813,829 +0.00(+0.00%)
Mar 03, 2025 2.270 2.290 1.880 1.900 15,579,887 -0.17(-8.21%)
Feb 28, 2025 2.000 2.120 1.970 2.070 11,841,736 +0.03(+1.47%)
Feb 27, 2025 2.160 2.230 2.030 2.040 10,086,425 -0.03(-1.45%)
Feb 26, 2025 2.175 2.280 2.030 2.070 11,522,122 -0.11(-5.05%)
Feb 25, 2025 2.310 2.340 2.140 2.180 13,337,656 -0.20(-8.40%)
Feb 24, 2025 2.500 2.520 2.330 2.380 14,271,023 -0.11(-4.42%)
Feb 21, 2025 2.730 2.730 2.480 2.490 9,358,753 -0.20(-7.43%)
Feb 20, 2025 2.800 2.800 2.680 2.690 6,005,655 -0.06(-2.18%)
Feb 19, 2025 2.850 2.870 2.730 2.750 8,262,529 -0.06(-2.14%)
Feb 18, 2025 2.850 2.900 2.790 2.810 7,538,400 -0.04(-1.40%)
Feb 14, 2025 2.860 2.900 2.804 2.850 6,230,975 -0.01(-0.35%)
Feb 13, 2025 2.760 2.870 2.690 2.860 7,545,440 +0.11(+4.00%)
Feb 12, 2025 2.710 2.789 2.650 2.750 8,205,998 +0.03(+1.10%)
Feb 11, 2025 2.820 2.850 2.710 2.720 12,571,745 -0.11(-3.89%)
Feb 10, 2025 2.860 2.885 2.810 2.830 10,389,969 +0.00(+0.00%)
Feb 07, 2025 2.920 3.075 2.810 2.830 14,703,698 -0.02(-0.70%)
Feb 06, 2025 2.850 2.970 2.780 2.850 9,617,850 +0.01(+0.35%)
Feb 05, 2025 2.940 2.980 2.840 2.840 5,600,366 -0.08(-2.74%)
Feb 04, 2025 2.940 2.970 2.870 2.920 9,679,499 +0.01(+0.34%)
Feb 03, 2025 2.690 2.980 2.650 2.910 13,797,523 -0.02(-0.68%)
Jan 31, 2025 3.140 3.170 2.900 2.930 15,876,890 -0.15(-4.87%)
Jan 30, 2025 2.910 3.160 2.900 3.080 17,291,604 +0.21(+7.32%)
Jan 29, 2025 2.790 2.908 2.694 2.870 11,501,124 +0.08(+2.87%)
Jan 28, 2025 2.860 2.860 2.750 2.790 7,703,591 +0.01(+0.36%)
Jan 27, 2025 2.960 2.960 2.680 2.780 17,078,600 -0.31(-10.03%)
Jan 24, 2025 3.130 3.240 3.060 3.090 12,119,843 -0.02(-0.64%)
Jan 23, 2025 3.050 3.250 3.040 3.110 8,504,478 -0.04(-1.27%)
Jan 22, 2025 3.100 3.240 3.060 3.150 9,185,285 +0.03(+0.96%)
Jan 21, 2025 3.280 3.280 3.050 3.120 10,919,095 -0.08(-2.50%)
Jan 17, 2025 3.290 3.420 3.165 3.200 13,460,062 +0.05(+1.59%)
Jan 16, 2025 3.120 3.180 3.050 3.150 7,416,734 +0.01(+0.32%)
Jan 15, 2025 3.070 3.170 3.010 3.140 9,826,462 +0.22(+7.53%)
Jan 14, 2025 3.070 3.070 2.863 2.920 8,225,812 +0.01(+0.34%)
Jan 13, 2025 2.910 2.950 2.810 2.910 7,225,273 -0.13(-4.28%)
Jan 10, 2025 3.090 3.090 2.950 3.040 8,286,760 -0.08(-2.56%)
Jan 08, 2025 3.060 3.168 2.960 3.120 10,178,843 -0.01(-0.32%)
Jan 07, 2025 3.300 3.375 3.090 3.130 10,601,450 -0.22(-6.57%)
Jan 06, 2025 3.440 3.490 3.260 3.350 13,008,088 +0.04(+1.21%)
Jan 03, 2025 3.100 3.340 3.040 3.310 12,457,699 +0.22(+7.12%)
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 and Conditions.