UK markets close in 2 hours 17 minutes

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
4.5400+0.1300 (+2.94%)
As of 10:13AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.48004.62004.38004.54004.5400161,643
27 Mar 20244.37004.44004.15004.41004.4100476,800
26 Mar 20244.33004.37004.22004.28004.2800334,600
25 Mar 20244.32004.37004.18004.33004.3300523,400
22 Mar 20244.22004.22004.02004.15004.1500421,700
21 Mar 20244.42004.42004.20004.20004.2000338,700
20 Mar 20244.02004.35503.98004.32004.3200634,200
19 Mar 20243.96004.09003.78004.01004.0100461,200
18 Mar 20244.20004.20003.99004.01004.0100437,700
15 Mar 20243.98004.20003.90004.16004.1600660,800
14 Mar 20244.13004.15003.94003.99003.9900605,400
13 Mar 20244.20004.33004.18004.23004.2300491,500
12 Mar 20244.29004.29004.14004.23004.2300511,800
11 Mar 20244.75004.79004.22004.24004.2400779,600
08 Mar 20244.50004.91004.50004.62004.6200774,300
07 Mar 20244.60004.70004.49004.56004.5600367,400
06 Mar 20244.64004.84004.60004.67004.6700753,400
05 Mar 20244.76004.96004.51004.60004.6000728,900
04 Mar 20245.35005.43004.73004.86004.86001,402,600
01 Mar 20245.28005.28005.00005.24005.2400496,400
29 Feb 20245.50005.62004.98005.16005.1600975,500
28 Feb 20246.07006.15005.40005.40005.40001,537,100
27 Feb 20246.13006.19005.68005.86005.86001,083,100
26 Feb 20245.20005.84005.20005.77005.77001,211,200
23 Feb 20245.50005.50005.10005.14005.1400526,900
22 Feb 20245.60005.75005.51005.55005.5500667,800
21 Feb 20245.39005.62005.39005.52005.5200598,900
20 Feb 20246.00006.05005.42005.74005.74001,168,100
16 Feb 20246.10006.17005.70005.94005.94001,134,800
15 Feb 20245.97006.07005.64005.99005.99001,543,800
14 Feb 20245.35005.90005.25005.86005.86002,487,600
13 Feb 20245.00005.21004.73004.92004.92001,029,300
12 Feb 20244.86005.30004.85005.21005.21001,580,800
09 Feb 20244.95004.95004.65004.86004.86001,212,600
08 Feb 20244.28004.59004.28004.59004.5900866,900
07 Feb 20244.21004.22004.02004.18004.1800462,400
06 Feb 20244.08004.20004.03004.15004.1500313,300
05 Feb 20244.20004.20004.01004.06004.0600281,700
02 Feb 20244.26004.32004.11004.21004.2100549,800
01 Feb 20244.36004.48004.19004.35004.3500498,000
31 Jan 20244.32004.62004.29004.32004.3200386,400
30 Jan 20244.70004.75004.46004.53004.5300603,300
29 Jan 20244.51004.75004.32004.64004.6400750,300
26 Jan 20244.32004.50004.25004.48004.4800906,900
25 Jan 20244.06004.19004.01004.17004.1700489,500
24 Jan 20244.20004.30003.99004.04004.0400597,900
23 Jan 20244.05004.20004.05004.09004.0900374,000
22 Jan 20244.24004.36004.04004.21004.2100666,800
19 Jan 20244.31004.31004.01004.27004.2700681,100
18 Jan 20244.68004.73004.23004.30004.3000931,400
17 Jan 20244.70004.73004.61004.64004.6400367,100
16 Jan 20244.87004.94004.55004.79004.7900599,700
15 Jan 20244.71005.00004.68004.89004.8900287,000
12 Jan 20245.24005.36004.83004.84004.84001,190,500
11 Jan 20246.25006.35005.23005.44005.44001,832,600
10 Jan 20245.57006.09005.38005.88005.8800876,100
09 Jan 20245.81005.96005.61005.63005.6300675,200
08 Jan 20245.66006.02005.29005.84005.84001,297,400
05 Jan 20245.80005.81005.47005.56005.5600663,000
04 Jan 20245.85006.13005.64005.81005.8100800,000
03 Jan 20245.40005.98005.12005.75005.7500816,200
02 Jan 20246.70006.70005.84005.85005.85001,459,700
29 Dec 20237.11007.47005.87005.96005.96002,270,200
28 Dec 20237.21007.43006.83007.04007.04001,446,000
27 Dec 20237.20007.58006.95007.57007.57002,398,700
22 Dec 20236.55007.20006.36006.76006.76002,611,700
21 Dec 20235.89006.49005.71006.48006.48001,605,000
20 Dec 20235.43006.20005.25005.58005.58002,364,700
19 Dec 20235.28005.75004.90005.08005.08001,602,100
18 Dec 20234.78005.22004.78005.15005.1500997,200
15 Dec 20234.73004.93004.62004.92004.92001,003,100
14 Dec 20235.05005.22004.77004.83004.83001,079,700
13 Dec 20234.61005.02004.48005.02005.0200893,900
12 Dec 20234.76004.77004.56004.64004.6400577,300
11 Dec 20235.40005.40004.51004.52004.52001,079,500
08 Dec 20235.35005.71005.35005.70005.7000828,200
07 Dec 20235.06005.48005.06005.34005.3400494,000
06 Dec 20235.52005.63005.09005.24005.2400972,800
05 Dec 20235.18005.70005.11005.40005.40001,474,500
04 Dec 20235.10005.26004.85005.23005.23001,293,500
01 Dec 20234.21004.71004.16004.68004.6800803,200
30 Nov 20234.27004.27004.16004.17004.1700264,000
29 Nov 20234.31004.44004.23004.28504.2850488,500
28 Nov 20233.95004.27003.95004.27004.2700794,400
27 Nov 20233.91004.10003.86003.93003.9300277,300
24 Nov 20233.89004.07003.85003.98003.9800451,200
23 Nov 20233.93003.93003.85003.88003.8800135,400
22 Nov 20233.91003.94003.79003.93003.9300485,400
21 Nov 20234.01004.01003.84003.93003.9300530,300
20 Nov 20234.16004.22004.01004.05004.0500534,700
17 Nov 20234.04004.13003.99004.13004.1300313,000
16 Nov 20234.19004.19003.99004.04004.0400389,700
15 Nov 20233.98004.30003.89004.24004.2400715,700
14 Nov 20233.99004.05003.82003.90003.9000482,600
13 Nov 20234.26004.26003.91003.94003.9400812,700
10 Nov 20234.49004.56004.23004.31004.3100539,300
09 Nov 20234.70004.90004.38004.44004.4400997,800
08 Nov 20234.59004.61004.38004.45004.4500297,800
07 Nov 20234.53004.64504.36004.60004.6000408,600
06 Nov 20234.60004.68004.45004.53004.5300302,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...