HIVE - HIVE Digital Technologies Ltd.
IEX Last Trade
3.05
-0.010 -0.328%
Share volume: 47,729
Last Updated: Thu 26 Dec 2024 08:30:28 PM CET
PREVIOUS CLOSE
CHG
CHG%
$3.06
-0.01
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.07 | $3.07 | $3.14 | $3.14 | $2.99 | $2.99 | $3.13 | $3.13 | 7,842,853 | $7,804,404.00 |
| 12/23/2024 | $3.09 | $3.09 | $3.12 | $3.12 | $2.96 | $2.96 | $2.97 | $2.97 | 7,142,494 | $7,142,494.00 |
| 12/20/2024 | $3.10 | $3.10 | $3.23 | $3.23 | $3.05 | $3.05 | $3.13 | $3.13 | 15,676,215 | $15,633,351.00 |
| 12/19/2024 | $3.50 | $3.50 | $3.53 | $3.53 | $3.13 | $3.13 | $3.14 | $3.14 | 7,991,189 | $7,991,189.00 |
| 12/18/2024 | $3.81 | $3.81 | $3.90 | $3.90 | $3.36 | $3.36 | $3.40 | $3.40 | 12,268,186 | $12,268,186.00 |
| 12/17/2024 | $3.97 | $3.97 | $3.98 | $3.98 | $3.72 | $3.72 | $3.84 | $3.84 | 10,259,604 | $10,259,604.00 |
| 12/16/2024 | $3.88 | $3.88 | $4.15 | $4.15 | $3.80 | $3.80 | $3.92 | $3.92 | 13,543,234 | $13,543,234.00 |
| 12/13/2024 | $3.87 | $3.87 | $3.93 | $3.93 | $3.77 | $3.77 | $3.81 | $3.81 | 5,418,702 | $5,418,702.00 |