HIVE Digital Technologies Ltd. (TSXV:HIVE)
Canada
· Delayed Price · Currency is CAD 3.150
-0.230 (-6.80%)
Apr 28, 2026, 4:00 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.28 | 3.28 | 3.09 | 3.15 | 3.15 | -6.80% | 2,099,437 |
| Apr 27, 2026 | 3.43 | 3.45 | 3.27 | 3.38 | 3.38 | -2.03% | 1,663,584 |
| Apr 24, 2026 | 3.55 | 3.70 | 3.42 | 3.45 | 3.45 | -1.15% | 2,965,883 |
| Apr 23, 2026 | 3.50 | 3.60 | 3.38 | 3.49 | 3.49 | -1.97% | 2,265,345 |
| Apr 22, 2026 | 3.53 | 3.74 | 3.53 | 3.56 | 3.56 | 5.33% | 3,481,287 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.38 | 3.38 | 3.38 | -1.46% | 2,625,400 |
| Apr 20, 2026 | 3.25 | 3.49 | 3.25 | 3.43 | 3.43 | 1.18% | 3,088,705 |
| Apr 17, 2026 | 3.07 | 3.52 | 2.96 | 3.39 | 3.39 | 13.00% | 6,449,367 |
| Apr 16, 2026 | 3.21 | 3.22 | 2.82 | 3.00 | 3.00 | -11.76% | 6,226,285 |
| Apr 15, 2026 | 3.36 | 3.40 | 3.24 | 3.40 | 3.40 | 2.10% | 2,327,126 |
| Apr 14, 2026 | 3.09 | 3.38 | 3.09 | 3.33 | 3.33 | 10.26% | 2,884,977 |
| Apr 13, 2026 | 2.87 | 3.05 | 2.77 | 3.02 | 3.02 | 4.14% | 2,353,382 |
| Apr 10, 2026 | 2.94 | 3.05 | 2.88 | 2.90 | 2.90 | 1.05% | 2,042,955 |
| Apr 9, 2026 | 2.90 | 3.01 | 2.84 | 2.87 | 2.87 | -1.03% | 1,948,400 |
| Apr 8, 2026 | 2.95 | 2.99 | 2.85 | 2.90 | 2.90 | 7.41% | 2,348,200 |
| Apr 7, 2026 | 2.70 | 2.72 | 2.60 | 2.70 | 2.70 | -1.10% | 1,055,213 |
| Apr 6, 2026 | 2.74 | 2.80 | 2.70 | 2.73 | 2.73 | 1.49% | 1,430,504 |
| Apr 2, 2026 | 2.52 | 2.70 | 2.52 | 2.69 | 2.69 | 1.89% | 946,273 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | 1.54% | 883,530 |
| Mar 31, 2026 | 2.48 | 2.67 | 2.48 | 2.60 | 2.60 | 6.56% | 1,130,967 |
| Mar 30, 2026 | 2.61 | 2.63 | 2.42 | 2.44 | 2.44 | -4.31% | 1,116,779 |
| Mar 27, 2026 | 2.61 | 2.62 | 2.49 | 2.55 | 2.55 | -5.20% | 1,510,114 |
| Mar 26, 2026 | 2.89 | 2.90 | 2.67 | 2.69 | 2.69 | -8.81% | 2,180,575 |
| Mar 25, 2026 | 2.93 | 3.03 | 2.91 | 2.95 | 2.95 | 3.15% | 1,501,273 |
| Mar 24, 2026 | 2.82 | 2.89 | 2.77 | 2.86 | 2.86 | -1.38% | 1,158,180 |
| Mar 23, 2026 | 2.80 | 2.94 | 2.79 | 2.90 | 2.90 | 4.32% | 1,403,774 |
| Mar 20, 2026 | 2.86 | 2.89 | 2.67 | 2.78 | 2.78 | -3.14% | 1,479,152 |
| Mar 19, 2026 | 2.87 | 2.90 | 2.77 | 2.87 | 2.87 | -4.01% | 1,643,177 |
| Mar 18, 2026 | 3.00 | 3.09 | 2.92 | 2.99 | 2.99 | -2.29% | 1,429,088 |
| Mar 17, 2026 | 3.03 | 3.11 | 3.00 | 3.06 | 3.06 | 1.32% | 1,295,602 |
| Mar 16, 2026 | 3.08 | 3.15 | 2.98 | 3.02 | 3.02 | 3.07% | 1,213,010 |
| Mar 13, 2026 | 2.95 | 3.08 | 2.89 | 2.93 | 2.93 | 2.45% | 1,980,005 |
| Mar 12, 2026 | 2.84 | 2.89 | 2.78 | 2.86 | 2.86 | -0.69% | 715,058 |
| Mar 11, 2026 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | 2.86% | 1,140,181 |
| Mar 10, 2026 | 2.88 | 2.93 | 2.80 | 2.80 | 2.80 | -0.36% | 1,493,194 |
| Mar 9, 2026 | 2.80 | 2.83 | 2.69 | 2.81 | 2.81 | 0.36% | 1,283,672 |
| Mar 6, 2026 | 2.93 | 2.93 | 2.73 | 2.80 | 2.80 | -7.59% | 2,057,711 |
| Mar 5, 2026 | 3.12 | 3.15 | 2.94 | 3.03 | 3.03 | -3.50% | 1,469,503 |
| Mar 4, 2026 | 3.05 | 3.21 | 3.04 | 3.14 | 3.14 | 9.41% | 1,572,821 |
| Mar 3, 2026 | 2.94 | 2.96 | 2.83 | 2.87 | 2.87 | -4.65% | 1,139,163 |
| Mar 2, 2026 | 2.81 | 3.09 | 2.77 | 3.01 | 3.01 | 2.38% | 1,057,756 |
| Feb 27, 2026 | 3.01 | 3.04 | 2.85 | 2.94 | 2.94 | -4.55% | 1,221,407 |
| Feb 26, 2026 | 3.14 | 3.18 | 3.06 | 3.08 | 3.08 | -1.91% | 1,454,818 |
| Feb 25, 2026 | 3.10 | 3.22 | 3.10 | 3.14 | 3.14 | 4.32% | 1,793,395 |
| Feb 24, 2026 | 2.87 | 3.06 | 2.81 | 3.01 | 3.01 | 4.51% | 1,774,552 |
| Feb 23, 2026 | 2.86 | 2.89 | 2.77 | 2.88 | 2.88 | -1.37% | 1,119,828 |
| Feb 20, 2026 | 2.96 | 3.03 | 2.84 | 2.92 | 2.92 | -1.35% | 1,734,118 |
| Feb 19, 2026 | 2.85 | 2.97 | 2.72 | 2.96 | 2.96 | 3.14% | 1,210,512 |
| Feb 18, 2026 | 2.85 | 2.92 | 2.79 | 2.87 | 2.87 | 0.70% | 1,963,463 |
| Feb 17, 2026 | 3.07 | 3.07 | 2.84 | 2.85 | 2.85 | -5.94% | 1,429,611 |
| Feb 13, 2026 | 3.01 | 3.09 | 2.92 | 3.03 | 3.03 | 3.77% | 2,098,702 |
| Feb 12, 2026 | 3.07 | 3.08 | 2.89 | 2.92 | 2.92 | -4.26% | 1,028,740 |
| Feb 11, 2026 | 3.15 | 3.15 | 2.97 | 3.05 | 3.05 | -3.17% | 1,662,126 |
| Feb 10, 2026 | 3.20 | 3.23 | 3.13 | 3.15 | 3.15 | -3.08% | 853,252 |
| Feb 9, 2026 | 3.12 | 3.31 | 3.05 | 3.25 | 3.25 | 2.20% | 1,833,938 |
| Feb 6, 2026 | 3.02 | 3.24 | 3.02 | 3.18 | 3.18 | 14.80% | 3,090,935 |
| Feb 5, 2026 | 2.95 | 3.15 | 2.74 | 2.77 | 2.77 | -11.22% | 3,393,244 |
| Feb 4, 2026 | 3.32 | 3.32 | 3.07 | 3.12 | 3.12 | -7.42% | 1,540,879 |
| Feb 3, 2026 | 3.40 | 3.50 | 3.25 | 3.37 | 3.37 | - | 1,800,492 |
| Feb 2, 2026 | 3.59 | 3.64 | 3.36 | 3.37 | 3.37 | -10.13% | 2,389,848 |
| Jan 30, 2026 | 3.65 | 3.80 | 3.58 | 3.75 | 3.75 | 0.54% | 2,244,828 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.62 | 3.73 | 3.73 | -6.98% | 1,831,459 |
| Jan 28, 2026 | 4.16 | 4.26 | 3.92 | 4.01 | 4.01 | -3.37% | 1,803,101 |
| Jan 27, 2026 | 4.17 | 4.20 | 3.97 | 4.15 | 4.15 | -0.48% | 1,360,068 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.16 | 4.17 | 4.17 | -5.44% | 1,710,119 |
| Jan 23, 2026 | 4.25 | 4.53 | 4.07 | 4.41 | 4.41 | 4.01% | 2,152,060 |
| Jan 22, 2026 | 4.55 | 4.60 | 4.21 | 4.24 | 4.24 | -4.50% | 1,967,847 |
| Jan 21, 2026 | 4.48 | 4.66 | 4.27 | 4.44 | 4.44 | 0.68% | 1,805,953 |
| Jan 20, 2026 | 4.48 | 4.66 | 4.32 | 4.41 | 4.41 | -4.75% | 1,637,091 |
| Jan 19, 2026 | 4.70 | 4.71 | 4.59 | 4.63 | 4.63 | -4.54% | 828,882 |
| Jan 16, 2026 | 4.80 | 4.94 | 4.68 | 4.85 | 4.85 | 2.97% | 2,207,669 |
| Jan 15, 2026 | 4.76 | 4.90 | 4.61 | 4.71 | 4.71 | -1.05% | 1,368,714 |
| Jan 14, 2026 | 5.02 | 5.03 | 4.72 | 4.76 | 4.76 | -3.25% | 2,668,740 |
| Jan 13, 2026 | 4.67 | 5.10 | 4.60 | 4.92 | 4.92 | 8.61% | 3,167,434 |
| Jan 12, 2026 | 4.35 | 4.62 | 4.27 | 4.53 | 4.53 | 4.14% | 2,092,040 |
| Jan 9, 2026 | 4.49 | 4.60 | 4.32 | 4.35 | 4.35 | 0.23% | 1,532,773 |
| Jan 8, 2026 | 4.22 | 4.41 | 4.16 | 4.34 | 4.34 | 1.88% | 1,540,313 |
| Jan 7, 2026 | 4.31 | 4.50 | 4.17 | 4.26 | 4.26 | 0.71% | 2,610,264 |
| Jan 6, 2026 | 4.18 | 4.26 | 3.89 | 4.23 | 4.23 | 3.17% | 2,608,894 |
| Jan 5, 2026 | 4.00 | 4.14 | 3.94 | 4.10 | 4.10 | 9.63% | 1,681,394 |
| Jan 2, 2026 | 3.62 | 3.86 | 3.60 | 3.74 | 3.74 | 5.65% | 1,876,424 |
| Dec 31, 2025 | 3.59 | 3.67 | 3.50 | 3.54 | 3.54 | -0.56% | 512,226 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.52 | 3.56 | 3.56 | -3.26% | 916,448 |
| Dec 29, 2025 | 3.75 | 3.92 | 3.66 | 3.68 | 3.68 | -5.40% | 1,233,429 |
| Dec 24, 2025 | 3.87 | 3.91 | 3.81 | 3.89 | 3.89 | 0.26% | 748,428 |
| Dec 23, 2025 | 3.91 | 4.00 | 3.88 | 3.88 | 3.88 | -3.24% | 819,234 |
| Dec 22, 2025 | 4.05 | 4.15 | 3.94 | 4.01 | 4.01 | 1.26% | 1,401,056 |
| Dec 19, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | 7.61% | 1,600,657 |
| Dec 18, 2025 | 3.85 | 3.99 | 3.66 | 3.68 | 3.68 | - | 1,346,899 |
| Dec 17, 2025 | 3.87 | 4.09 | 3.66 | 3.68 | 3.68 | -4.17% | 1,652,151 |
| Dec 16, 2025 | 3.84 | 3.90 | 3.77 | 3.84 | 3.84 | - | 1,218,687 |
| Dec 15, 2025 | 4.18 | 4.20 | 3.80 | 3.84 | 3.84 | -9.00% | 1,985,476 |
| Dec 12, 2025 | 4.50 | 4.55 | 4.14 | 4.22 | 4.22 | -5.17% | 2,336,080 |
| Dec 11, 2025 | 4.29 | 4.48 | 4.17 | 4.45 | 4.45 | 0.91% | 1,127,783 |
| Dec 10, 2025 | 4.46 | 4.51 | 4.28 | 4.41 | 4.41 | -1.34% | 1,600,951 |
| Dec 9, 2025 | 4.28 | 4.58 | 4.21 | 4.47 | 4.47 | 3.47% | 1,743,209 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.14 | 4.32 | 4.32 | - | 1,426,560 |
| 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 |