HIVE - HIVE Digital Technologies Ltd.
2.07
0 0%
Share volume: 8,876,064
Last Updated: 03-10-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$2.07
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $2.11 | $2.11 | $2.16 | $2.16 | $2.06 | $2.06 | $2.07 | $2.07 | 8,876,064 | $8,876,064.00 |
| 03-09-2026 | $2.05 | $2.05 | $2.09 | $2.09 | $1.98 | $1.98 | $2.07 | $2.07 | 11,412,230 | $11,412,230.00 |
| 03-06-2026 | $2.13 | $2.13 | $2.13 | $2.13 | $2.01 | $2.01 | $2.05 | $2.05 | 11,287,500 | $11,287,500.00 |
| 03-05-2026 | $2.28 | $2.28 | $2.31 | $2.31 | $2.15 | $2.15 | $2.20 | $2.20 | 7,606,861 | $7,606,861.00 |
| 03-04-2026 | $2.24 | $2.24 | $2.36 | $2.36 | $2.22 | $2.22 | $2.30 | $2.30 | 11,369,134 | $11,369,134.00 |
| 03-03-2026 | $2.11 | $2.11 | $2.17 | $2.17 | $2.06 | $2.06 | $2.10 | $2.10 | 9,436,853 | $9,436,853.00 |
| 03-02-2026 | $2.05 | $2.05 | $2.26 | $2.26 | $2.03 | $2.03 | $2.20 | $2.20 | 8,849,482 | $8,849,482.00 |
| 02-27-2026 | $2.21 | $2.21 | $2.24 | $2.24 | $2.09 | $2.09 | $2.14 | $2.14 | 4,841,888 | $4,841,888.00 |
| 02-26-2026 | $2.27 | $2.27 | $2.33 | $2.33 | $2.22 | $2.22 | $2.28 | $2.28 | 6,316,971 | $6,316,971.00 |
| 02-25-2026 | $2.28 | $2.28 | $2.35 | $2.35 | $2.27 | $2.27 | $2.29 | $2.29 | 9,226,916 | $9,226,916.00 |