HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada
· Delayed Price · Currency is CAD 4.320
-0.330 (-7.10%)
At close: Dec 5, 2025
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.60 | 4.27 | 4.32 | 4.32 | -7.10% | 1,913,067 |
| Dec 4, 2025 | 4.60 | 4.70 | 4.46 | 4.65 | 4.65 | 1.97% | 1,337,399 |
| Dec 3, 2025 | 4.46 | 4.62 | 4.30 | 4.56 | 4.56 | 3.64% | 1,270,542 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.40 | 4.40 | 4.40 | -0.45% | 2,027,256 |
| Dec 1, 2025 | 4.34 | 4.49 | 4.13 | 4.42 | 4.42 | -6.16% | 2,219,562 |
| Nov 28, 2025 | 4.73 | 4.95 | 4.57 | 4.71 | 4.71 | 0.64% | 2,147,726 |
| Nov 27, 2025 | 4.65 | 4.75 | 4.57 | 4.68 | 4.68 | 3.54% | 691,786 |
| Nov 26, 2025 | 4.46 | 4.59 | 4.26 | 4.52 | 4.52 | 1.12% | 2,604,430 |
| Nov 25, 2025 | 4.46 | 4.50 | 4.21 | 4.47 | 4.47 | -1.76% | 1,338,284 |
| Nov 24, 2025 | 4.25 | 4.55 | 4.13 | 4.55 | 4.55 | 10.44% | 1,972,631 |
| Nov 21, 2025 | 4.00 | 4.17 | 3.87 | 4.12 | 4.12 | -0.24% | 2,570,190 |
| Nov 20, 2025 | 4.60 | 4.69 | 4.11 | 4.13 | 4.13 | -4.18% | 2,314,263 |
| Nov 19, 2025 | 4.96 | 4.96 | 4.31 | 4.31 | 4.31 | -11.68% | 1,988,552 |
| Nov 18, 2025 | 4.81 | 5.16 | 4.80 | 4.88 | 4.88 | -2.79% | 1,879,196 |
| Nov 17, 2025 | 4.67 | 5.30 | 4.60 | 5.02 | 5.02 | 9.13% | 2,633,163 |
| Nov 14, 2025 | 4.70 | 4.97 | 4.60 | 4.60 | 4.60 | -10.51% | 3,589,674 |
| Nov 13, 2025 | 5.50 | 5.65 | 5.11 | 5.14 | 5.14 | -10.30% | 2,217,012 |
| Nov 12, 2025 | 6.57 | 6.67 | 5.66 | 5.73 | 5.73 | -11.71% | 2,136,693 |
| Nov 11, 2025 | 6.52 | 6.52 | 6.27 | 6.49 | 6.49 | -2.11% | 1,068,464 |
| Nov 10, 2025 | 7.02 | 7.02 | 6.52 | 6.63 | 6.63 | 0.91% | 1,560,769 |
| Nov 7, 2025 | 6.30 | 6.64 | 6.26 | 6.57 | 6.57 | -2.38% | 1,595,401 |
| Nov 6, 2025 | 7.02 | 7.09 | 6.64 | 6.73 | 6.73 | -6.27% | 1,076,116 |
| Nov 5, 2025 | 7.15 | 7.21 | 6.82 | 7.18 | 7.18 | 4.06% | 1,524,390 |
| Nov 4, 2025 | 7.00 | 7.35 | 6.80 | 6.90 | 6.90 | -9.09% | 2,163,472 |
| Nov 3, 2025 | 7.63 | 7.85 | 7.15 | 7.59 | 7.59 | 3.97% | 2,004,530 |
| Oct 31, 2025 | 7.63 | 7.63 | 6.91 | 7.30 | 7.30 | -1.75% | 1,696,159 |
| Oct 30, 2025 | 7.39 | 7.75 | 7.30 | 7.43 | 7.43 | -3.88% | 1,086,730 |
| Oct 29, 2025 | 7.87 | 8.11 | 7.47 | 7.73 | 7.73 | -0.51% | 1,944,938 |
| Oct 28, 2025 | 8.15 | 8.29 | 7.70 | 7.77 | 7.77 | -5.24% | 1,489,587 |
| Oct 27, 2025 | 8.82 | 8.82 | 8.20 | 8.20 | 8.20 | -2.73% | 2,592,938 |
| Oct 24, 2025 | 7.55 | 8.46 | 7.39 | 8.43 | 8.43 | 18.40% | 2,893,039 |
| Oct 23, 2025 | 7.03 | 7.23 | 6.87 | 7.12 | 7.12 | 2.89% | 1,749,026 |
| Oct 22, 2025 | 7.25 | 7.61 | 6.63 | 6.92 | 6.92 | -10.13% | 3,332,504 |
| Oct 21, 2025 | 7.73 | 7.99 | 7.42 | 7.70 | 7.70 | -1.03% | 2,388,522 |
| Oct 20, 2025 | 8.65 | 8.65 | 7.71 | 7.78 | 7.78 | -1.77% | 2,894,495 |
| Oct 17, 2025 | 7.00 | 8.17 | 6.98 | 7.92 | 7.92 | -3.41% | 3,977,084 |
| Oct 16, 2025 | 9.42 | 9.44 | 8.17 | 8.20 | 8.20 | -14.14% | 4,189,240 |
| Oct 15, 2025 | 9.86 | 9.94 | 8.91 | 9.55 | 9.55 | -1.55% | 4,068,147 |
| Oct 14, 2025 | 8.50 | 9.99 | 8.50 | 9.70 | 9.70 | 4.75% | 4,732,144 |
| Oct 10, 2025 | 10.12 | 10.96 | 9.18 | 9.26 | 9.26 | -5.99% | 8,289,936 |
| Oct 9, 2025 | 9.05 | 9.85 | 8.99 | 9.85 | 9.85 | 7.89% | 5,730,268 |
| Oct 8, 2025 | 8.80 | 9.23 | 8.51 | 9.13 | 9.13 | 5.31% | 6,344,128 |
| Oct 7, 2025 | 8.50 | 8.74 | 7.77 | 8.67 | 8.67 | 11.30% | 7,839,891 |
| Oct 6, 2025 | 6.58 | 7.80 | 6.56 | 7.79 | 7.79 | 24.84% | 5,686,308 |
| Oct 3, 2025 | 6.17 | 6.54 | 6.08 | 6.24 | 6.24 | 2.46% | 3,276,555 |
| Oct 2, 2025 | 5.84 | 6.16 | 5.78 | 6.09 | 6.09 | 5.18% | 3,111,119 |
| Oct 1, 2025 | 5.70 | 5.81 | 5.54 | 5.79 | 5.79 | 3.21% | 3,004,025 |
| Sep 30, 2025 | 5.39 | 5.62 | 5.22 | 5.61 | 5.61 | 4.28% | 2,267,542 |
| Sep 29, 2025 | 5.01 | 5.38 | 5.01 | 5.38 | 5.38 | 8.69% | 2,495,117 |
| Sep 26, 2025 | 4.89 | 5.07 | 4.79 | 4.95 | 4.95 | -0.60% | 1,524,199 |
| Sep 25, 2025 | 5.41 | 5.41 | 4.88 | 4.98 | 4.98 | -11.55% | 3,967,618 |
| Sep 24, 2025 | 5.25 | 5.76 | 5.24 | 5.63 | 5.63 | 8.90% | 4,447,174 |
| Sep 23, 2025 | 5.30 | 5.52 | 5.10 | 5.17 | 5.17 | -2.08% | 2,950,301 |
| Sep 22, 2025 | 5.05 | 5.33 | 4.90 | 5.28 | 5.28 | 2.52% | 2,025,464 |
| Sep 19, 2025 | 5.29 | 5.37 | 5.14 | 5.15 | 5.15 | -3.38% | 2,207,534 |
| Sep 18, 2025 | 5.54 | 5.61 | 5.23 | 5.33 | 5.33 | -0.19% | 3,755,859 |
| Sep 17, 2025 | 5.21 | 5.48 | 5.15 | 5.34 | 5.34 | - | 3,681,950 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.09 | 5.34 | 5.34 | -1.29% | 3,138,912 |
| Sep 15, 2025 | 5.59 | 5.99 | 5.38 | 5.41 | 5.41 | 3.05% | 4,926,213 |
| Sep 12, 2025 | 4.96 | 5.27 | 4.79 | 5.25 | 5.25 | 12.18% | 5,993,939 |
| Sep 11, 2025 | 4.46 | 4.94 | 4.38 | 4.68 | 4.68 | 8.33% | 3,371,247 |
| Sep 10, 2025 | 4.18 | 4.42 | 4.11 | 4.32 | 4.32 | 4.60% | 3,350,132 |
| Sep 9, 2025 | 3.66 | 4.15 | 3.66 | 4.13 | 4.13 | 15.36% | 3,310,080 |
| Sep 8, 2025 | 3.68 | 3.72 | 3.58 | 3.58 | 3.58 | -2.72% | 922,168 |
| Sep 5, 2025 | 3.88 | 3.88 | 3.63 | 3.68 | 3.68 | -2.13% | 1,355,354 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.74 | 3.76 | 3.76 | -5.29% | 1,193,890 |
| Sep 3, 2025 | 4.12 | 4.16 | 3.92 | 3.97 | 3.97 | -2.22% | 1,651,087 |
| Sep 2, 2025 | 4.03 | 4.12 | 3.85 | 4.06 | 4.06 | 0.50% | 1,614,212 |
| Aug 29, 2025 | 4.00 | 4.10 | 3.87 | 4.04 | 4.04 | - | 1,691,062 |
| Aug 28, 2025 | 4.20 | 4.22 | 3.96 | 4.04 | 4.04 | -0.74% | 2,021,313 |
| Aug 27, 2025 | 3.97 | 4.18 | 3.87 | 4.07 | 4.07 | 4.63% | 2,537,959 |
| Aug 26, 2025 | 3.65 | 3.94 | 3.63 | 3.89 | 3.89 | 6.87% | 1,909,283 |
| Aug 25, 2025 | 3.37 | 3.70 | 3.36 | 3.64 | 3.64 | 4.60% | 1,482,950 |
| Aug 22, 2025 | 3.30 | 3.50 | 3.19 | 3.48 | 3.48 | 7.08% | 2,428,807 |
| Aug 21, 2025 | 3.24 | 3.30 | 3.19 | 3.25 | 3.25 | -1.81% | 772,023 |
| Aug 20, 2025 | 3.33 | 3.34 | 3.11 | 3.31 | 3.31 | - | 1,088,988 |
| Aug 19, 2025 | 3.34 | 3.40 | 3.25 | 3.31 | 3.31 | 1.85% | 2,152,424 |
| Aug 18, 2025 | 3.14 | 3.30 | 3.13 | 3.25 | 3.25 | 5.18% | 2,242,477 |
| Aug 15, 2025 | 3.10 | 3.15 | 2.98 | 3.09 | 3.09 | -0.64% | 1,539,055 |
| Aug 14, 2025 | 3.01 | 3.11 | 2.95 | 3.11 | 3.11 | 1.97% | 1,832,012 |
| Aug 13, 2025 | 2.99 | 3.07 | 2.97 | 3.05 | 3.05 | 4.10% | 1,315,784 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 665,013 |
| Aug 11, 2025 | 2.91 | 3.05 | 2.91 | 2.95 | 2.95 | 3.51% | 1,534,688 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.81 | 2.85 | 2.85 | -1.72% | 1,360,048 |
| Aug 7, 2025 | 2.96 | 3.03 | 2.84 | 2.90 | 2.90 | -0.34% | 798,974 |
| Aug 6, 2025 | 2.87 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 560,886 |
| Aug 5, 2025 | 2.82 | 2.87 | 2.75 | 2.86 | 2.86 | 1.42% | 527,935 |
| Aug 1, 2025 | 2.86 | 2.91 | 2.73 | 2.82 | 2.82 | -5.05% | 1,245,413 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -2.30% | 2,222,954 |
| Jul 30, 2025 | 2.99 | 3.15 | 2.98 | 3.04 | 3.04 | 2.70% | 1,968,136 |
| Jul 29, 2025 | 3.08 | 3.08 | 2.93 | 2.96 | 2.96 | -2.95% | 1,009,992 |
| Jul 28, 2025 | 3.17 | 3.17 | 3.03 | 3.05 | 3.05 | -2.56% | 1,232,993 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.03 | 3.13 | 3.13 | -2.19% | 1,722,413 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -1.84% | 1,395,188 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.18 | 3.26 | 3.26 | -3.83% | 2,722,400 |
| Jul 22, 2025 | 3.21 | 3.40 | 3.11 | 3.39 | 3.39 | 9.00% | 2,716,612 |
| Jul 21, 2025 | 3.10 | 3.39 | 3.05 | 3.11 | 3.11 | 1.97% | 3,005,316 |
| Jul 18, 2025 | 3.04 | 3.22 | 3.00 | 3.05 | 3.05 | 0.33% | 1,828,224 |
| Jul 17, 2025 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 1.33% | 1,016,924 |
| Jul 16, 2025 | 3.04 | 3.08 | 2.96 | 3.00 | 3.00 | 1.01% | 1,492,112 |