Hut 8 Corp. (TSX:HUT)
Canada
· Delayed Price · Currency is CAD 58.68
-1.06 (-1.77%)
At close: Dec 5, 2025
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.19 | 59.20 | 56.84 | 58.68 | 58.68 | -1.77% | 1,192,828 |
| Dec 4, 2025 | 55.03 | 60.00 | 54.37 | 59.74 | 59.74 | 7.02% | 1,398,070 |
| Dec 3, 2025 | 53.00 | 56.21 | 51.56 | 55.82 | 55.82 | 6.04% | 1,341,752 |
| Dec 2, 2025 | 62.21 | 63.50 | 51.76 | 52.64 | 52.64 | -13.66% | 2,048,177 |
| Dec 1, 2025 | 58.77 | 61.88 | 57.85 | 60.97 | 60.97 | -3.48% | 1,360,208 |
| Nov 28, 2025 | 61.99 | 63.54 | 60.11 | 63.17 | 63.17 | 2.45% | 1,111,260 |
| Nov 27, 2025 | 59.48 | 62.62 | 59.48 | 61.66 | 61.66 | 3.61% | 815,023 |
| Nov 26, 2025 | 56.54 | 59.83 | 55.85 | 59.51 | 59.51 | 5.65% | 1,579,811 |
| Nov 25, 2025 | 54.00 | 56.62 | 51.96 | 56.33 | 56.33 | 1.77% | 1,391,433 |
| Nov 24, 2025 | 49.32 | 55.61 | 49.24 | 55.35 | 55.35 | 14.48% | 1,603,166 |
| Nov 21, 2025 | 46.25 | 49.41 | 44.82 | 48.35 | 48.35 | 1.60% | 1,672,119 |
| Nov 20, 2025 | 55.23 | 57.75 | 47.09 | 47.59 | 47.59 | -9.78% | 2,163,858 |
| Nov 19, 2025 | 54.33 | 55.99 | 51.62 | 52.75 | 52.75 | -2.48% | 1,282,448 |
| Nov 18, 2025 | 51.56 | 55.75 | 51.56 | 54.09 | 54.09 | 2.13% | 1,984,992 |
| Nov 17, 2025 | 50.77 | 54.80 | 50.00 | 52.96 | 52.96 | 2.50% | 1,341,271 |
| Nov 14, 2025 | 46.99 | 55.98 | 46.73 | 51.67 | 51.67 | 2.26% | 2,360,452 |
| Nov 13, 2025 | 55.70 | 57.93 | 50.15 | 50.53 | 50.53 | -13.58% | 1,757,629 |
| Nov 12, 2025 | 62.67 | 64.10 | 55.89 | 58.47 | 58.47 | -4.91% | 1,380,216 |
| Nov 11, 2025 | 64.37 | 65.00 | 59.12 | 61.49 | 61.49 | -6.90% | 1,342,385 |
| Nov 10, 2025 | 65.74 | 68.28 | 62.77 | 66.05 | 66.05 | 5.48% | 1,538,792 |
| Nov 7, 2025 | 58.00 | 63.42 | 56.50 | 62.62 | 62.62 | 2.30% | 1,678,505 |
| Nov 6, 2025 | 65.47 | 65.59 | 59.96 | 61.21 | 61.21 | -7.59% | 1,227,887 |
| Nov 5, 2025 | 70.80 | 72.55 | 66.20 | 66.24 | 66.24 | -2.40% | 1,874,644 |
| Nov 4, 2025 | 70.20 | 75.80 | 63.50 | 67.87 | 67.87 | -12.28% | 2,520,347 |
| Nov 3, 2025 | 76.00 | 78.00 | 71.17 | 77.37 | 77.37 | 8.91% | 2,271,587 |
| Oct 31, 2025 | 70.81 | 73.90 | 67.73 | 71.04 | 71.04 | 4.47% | 1,658,574 |
| Oct 30, 2025 | 68.15 | 71.41 | 66.63 | 68.00 | 68.00 | -6.05% | 1,297,102 |
| Oct 29, 2025 | 70.78 | 74.50 | 68.23 | 72.38 | 72.38 | 3.39% | 1,607,419 |
| Oct 28, 2025 | 70.74 | 76.42 | 69.11 | 70.01 | 70.01 | 0.53% | 1,670,542 |
| Oct 27, 2025 | 68.45 | 70.68 | 66.80 | 69.64 | 69.64 | 4.36% | 1,452,492 |
| Oct 24, 2025 | 60.85 | 67.20 | 58.58 | 66.73 | 66.73 | 17.42% | 1,776,435 |
| Oct 23, 2025 | 54.13 | 58.42 | 53.53 | 56.83 | 56.83 | 4.74% | 1,159,247 |
| Oct 22, 2025 | 64.00 | 65.20 | 50.68 | 54.26 | 54.26 | -17.53% | 2,188,864 |
| Oct 21, 2025 | 68.48 | 68.75 | 64.02 | 65.79 | 65.79 | -6.00% | 1,218,948 |
| Oct 20, 2025 | 73.00 | 73.32 | 68.16 | 69.99 | 69.99 | 3.06% | 1,376,710 |
| Oct 17, 2025 | 64.67 | 68.35 | 63.66 | 67.91 | 67.91 | -1.01% | 1,577,974 |
| Oct 16, 2025 | 76.20 | 76.30 | 68.41 | 68.60 | 68.60 | -9.34% | 1,573,935 |
| Oct 15, 2025 | 74.78 | 80.38 | 73.02 | 75.67 | 75.67 | 7.81% | 2,636,141 |
| Oct 14, 2025 | 64.96 | 73.47 | 61.00 | 70.19 | 70.19 | 15.07% | 2,430,074 |
| Oct 10, 2025 | 68.67 | 71.79 | 60.08 | 61.00 | 61.00 | -6.25% | 2,266,520 |
| Oct 9, 2025 | 62.00 | 65.33 | 60.88 | 65.07 | 65.07 | 4.48% | 1,267,486 |
| Oct 8, 2025 | 58.89 | 63.14 | 58.72 | 62.28 | 62.28 | 6.96% | 2,082,168 |
| Oct 7, 2025 | 59.00 | 60.51 | 54.30 | 58.23 | 58.23 | 0.78% | 1,534,594 |
| Oct 6, 2025 | 58.13 | 59.16 | 57.19 | 57.78 | 57.78 | 3.27% | 1,746,985 |
| Oct 3, 2025 | 55.24 | 58.07 | 54.35 | 55.95 | 55.95 | 2.62% | 1,672,486 |
| Oct 2, 2025 | 52.05 | 54.81 | 51.26 | 54.52 | 54.52 | 7.01% | 1,560,717 |
| Oct 1, 2025 | 48.93 | 52.24 | 48.15 | 50.95 | 50.95 | 5.20% | 1,524,870 |
| Sep 30, 2025 | 48.10 | 48.82 | 47.20 | 48.43 | 48.43 | -0.14% | 741,144 |
| Sep 29, 2025 | 47.32 | 49.40 | 47.29 | 48.50 | 48.50 | 4.96% | 1,290,926 |
| Sep 26, 2025 | 48.65 | 48.75 | 45.05 | 46.21 | 46.21 | -4.98% | 1,049,387 |
| Sep 25, 2025 | 50.05 | 51.07 | 46.98 | 48.63 | 48.63 | -7.58% | 1,855,343 |
| Sep 24, 2025 | 50.00 | 52.96 | 49.60 | 52.62 | 52.62 | 7.34% | 1,688,575 |
| Sep 23, 2025 | 52.94 | 53.90 | 48.58 | 49.02 | 49.02 | -6.33% | 1,562,387 |
| Sep 22, 2025 | 49.08 | 52.96 | 47.43 | 52.33 | 52.33 | 4.89% | 1,483,820 |
| Sep 19, 2025 | 50.72 | 51.99 | 49.10 | 49.89 | 49.89 | -3.28% | 1,553,117 |
| Sep 18, 2025 | 52.93 | 54.45 | 51.54 | 51.58 | 51.58 | -0.88% | 2,095,965 |
| Sep 17, 2025 | 46.90 | 52.80 | 46.52 | 52.04 | 52.04 | 8.08% | 2,593,327 |
| Sep 16, 2025 | 47.39 | 48.98 | 46.45 | 48.15 | 48.15 | 2.27% | 1,636,885 |
| Sep 15, 2025 | 45.50 | 47.10 | 44.80 | 47.08 | 47.08 | 4.81% | 1,822,724 |
| Sep 12, 2025 | 44.46 | 45.42 | 44.10 | 44.92 | 44.92 | 1.65% | 1,650,427 |
| Sep 11, 2025 | 43.14 | 44.58 | 42.54 | 44.19 | 44.19 | 2.94% | 1,956,575 |
| Sep 10, 2025 | 41.98 | 44.17 | 41.30 | 42.93 | 42.93 | 5.79% | 2,133,478 |
| Sep 9, 2025 | 36.63 | 40.65 | 36.08 | 40.58 | 40.58 | 15.22% | 3,016,044 |
| Sep 8, 2025 | 35.28 | 36.16 | 35.17 | 35.22 | 35.22 | 0.20% | 1,205,917 |
| Sep 5, 2025 | 36.36 | 37.49 | 33.50 | 35.15 | 35.15 | -0.73% | 1,290,842 |
| Sep 4, 2025 | 37.95 | 38.39 | 35.31 | 35.41 | 35.41 | -7.28% | 1,584,743 |
| Sep 3, 2025 | 38.30 | 39.45 | 36.30 | 38.19 | 38.19 | 1.17% | 2,699,139 |
| Sep 2, 2025 | 35.52 | 37.92 | 34.30 | 37.75 | 37.75 | 2.89% | 1,479,168 |
| Aug 29, 2025 | 36.47 | 37.25 | 35.80 | 36.69 | 36.69 | 0.58% | 1,361,348 |
| Aug 28, 2025 | 37.31 | 37.47 | 36.24 | 36.48 | 36.48 | 0.30% | 1,407,895 |
| Aug 27, 2025 | 36.01 | 37.78 | 35.47 | 36.37 | 36.37 | 1.48% | 1,911,150 |
| Aug 26, 2025 | 32.21 | 36.45 | 32.17 | 35.84 | 35.84 | 10.31% | 2,196,074 |
| Aug 25, 2025 | 31.32 | 32.73 | 30.27 | 32.49 | 32.49 | 0.62% | 1,142,923 |
| Aug 22, 2025 | 29.80 | 32.49 | 29.25 | 32.29 | 32.29 | 8.68% | 2,171,364 |
| Aug 21, 2025 | 30.50 | 30.61 | 29.31 | 29.71 | 29.71 | -4.01% | 1,554,988 |
| Aug 20, 2025 | 30.79 | 30.96 | 28.71 | 30.95 | 30.95 | 1.64% | 1,573,688 |
| Aug 19, 2025 | 33.57 | 33.80 | 29.86 | 30.45 | 30.45 | -9.70% | 1,639,589 |
| Aug 18, 2025 | 31.71 | 34.21 | 31.13 | 33.72 | 33.72 | 4.62% | 1,747,631 |
| Aug 15, 2025 | 32.96 | 33.00 | 31.46 | 32.23 | 32.23 | -1.98% | 1,477,819 |
| Aug 14, 2025 | 29.35 | 32.91 | 29.35 | 32.88 | 32.88 | 6.82% | 2,231,995 |
| Aug 13, 2025 | 30.12 | 30.90 | 29.85 | 30.78 | 30.78 | 3.60% | 1,378,176 |
| Aug 12, 2025 | 28.60 | 29.79 | 28.13 | 29.71 | 29.71 | 4.80% | 1,237,301 |
| Aug 11, 2025 | 27.33 | 29.35 | 27.17 | 28.35 | 28.35 | 5.90% | 2,036,363 |
| Aug 8, 2025 | 27.51 | 27.74 | 25.68 | 26.77 | 26.77 | -2.69% | 1,372,353 |
| Aug 7, 2025 | 29.10 | 29.82 | 26.47 | 27.51 | 27.51 | -3.27% | 1,580,628 |
| Aug 6, 2025 | 27.95 | 28.45 | 27.47 | 28.44 | 28.44 | 1.79% | 1,219,158 |
| Aug 5, 2025 | 28.59 | 28.77 | 27.47 | 27.94 | 27.94 | 2.34% | 1,124,569 |
| Aug 1, 2025 | 27.79 | 27.95 | 26.32 | 27.30 | 27.30 | -7.24% | 1,596,637 |
| Jul 31, 2025 | 27.65 | 30.39 | 27.65 | 29.43 | 29.43 | 7.29% | 2,757,315 |
| Jul 30, 2025 | 26.76 | 27.62 | 26.76 | 27.43 | 27.43 | 1.03% | 1,007,152 |
| Jul 29, 2025 | 28.00 | 28.30 | 26.53 | 27.15 | 27.15 | -2.79% | 800,310 |
| Jul 28, 2025 | 28.56 | 28.74 | 27.65 | 27.93 | 27.93 | - | 669,462 |
| Jul 25, 2025 | 28.51 | 28.54 | 27.39 | 27.93 | 27.93 | -3.22% | 1,217,633 |
| Jul 24, 2025 | 29.06 | 29.58 | 28.73 | 28.86 | 28.86 | -1.84% | 1,275,986 |
| Jul 23, 2025 | 29.08 | 29.70 | 28.32 | 29.40 | 29.40 | 1.00% | 1,149,979 |
| Jul 22, 2025 | 29.78 | 29.78 | 27.87 | 29.11 | 29.11 | -0.41% | 1,270,225 |
| Jul 21, 2025 | 29.73 | 31.20 | 29.02 | 29.23 | 29.23 | -1.48% | 1,907,610 |
| Jul 18, 2025 | 30.43 | 30.98 | 28.72 | 29.67 | 29.67 | -2.43% | 1,624,337 |
| Jul 17, 2025 | 29.94 | 30.81 | 29.60 | 30.41 | 30.41 | -0.10% | 1,229,760 |
| Jul 16, 2025 | 30.22 | 31.26 | 30.06 | 30.44 | 30.44 | 2.94% | 1,641,443 |