Financial News

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

2.710 -0.170 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 2.070 2.120 1.970 2.030 32,909,660 -0.11(-5.14%)
Jul 31, 2025 2.190 2.230 2.130 2.140 31,406,060 -0.05(-2.28%)
Jul 30, 2025 2.160 2.290 2.160 2.190 30,636,610 +0.04(+1.86%)
Jul 29, 2025 2.230 2.240 2.120 2.150 33,179,716 -0.07(-3.15%)
Jul 28, 2025 2.320 2.320 2.200 2.220 16,787,646 -0.05(-2.20%)
Jul 25, 2025 2.300 2.307 2.200 2.270 20,552,472 -0.08(-3.40%)
Jul 24, 2025 2.400 2.410 2.310 2.350 30,002,148 -0.05(-2.08%)
Jul 23, 2025 2.500 2.540 2.330 2.400 31,680,292 -0.10(-4.00%)
Jul 22, 2025 2.310 2.510 2.270 2.500 44,337,224 +0.23(+10.13%)
Jul 21, 2025 2.230 2.480 2.220 2.270 40,558,980 +0.04(+1.79%)
Jul 18, 2025 2.240 2.350 2.180 2.230 24,981,952 +0.01(+0.45%)
Jul 17, 2025 2.190 2.250 2.155 2.220 20,369,104 +0.02(+0.91%)
Jul 16, 2025 2.200 2.250 2.160 2.200 37,704,920 +0.04(+1.85%)
Jul 15, 2025 2.260 2.280 2.120 2.160 25,810,806 -0.14(-6.09%)
Jul 14, 2025 2.350 2.510 2.270 2.300 34,508,896 +0.00(+0.00%)
Jul 11, 2025 2.450 2.470 2.280 2.300 24,015,780 -0.02(-0.86%)
Jul 10, 2025 2.210 2.370 2.160 2.320 23,705,048 +0.11(+4.98%)
Jul 09, 2025 2.250 2.260 2.090 2.210 22,961,612 -0.01(-0.45%)
Jul 08, 2025 2.320 2.437 2.180 2.220 23,521,136 -0.05(-2.20%)
Jul 07, 2025 2.280 2.320 2.130 2.270 32,634,156 -0.04(-1.73%)
Jul 03, 2025 2.300 2.450 2.250 2.310 23,332,692 +0.06(+2.67%)
Jul 02, 2025 2.060 2.300 1.920 2.250 51,671,124 +0.18(+8.70%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback