TipRanks
Go Ultimate55% OFF

HIVE Digital Technologies (YO0) Historical Prices

DE:YO0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.771.771.671.671.67-10.11%9000.20
Oct 29, 20261.861.861.861.861.86-0.21%00.00
Oct 28, 20261.831.861.831.861.86+5.02%730.02
Oct 27, 20261.731.771.721.771.77+5.41%9150.20
Oct 26, 20261.691.691.681.681.68-2.38%10,0002.25
Oct 23, 20261.721.721.721.721.72-0.35%00.00
Oct 22, 20261.751.771.731.731.73-3.35%7,1691.64
Oct 21, 20261.771.791.771.791.79+2.93%1,4000.32
Oct 20, 20261.761.761.741.741.74-3.39%2900.07
Oct 19, 20261.821.861.801.801.80-1.59%3,5000.82
Oct 16, 20261.961.981.811.831.83-4.24%5,5001.30
Oct 15, 20261.981.981.911.911.91-5.68%5,8201.40
Oct 14, 20262.102.102.032.032.03-4.93%6,3001.50
Oct 13, 20262.132.132.132.132.13-0.98%00.00
Oct 12, 20262.262.262.152.152.15-5.66%1,0000.23
Oct 09, 20262.282.342.282.282.28+1.33%12,4062.97
Oct 08, 20262.432.432.252.252.25-11.83%2,4000.58
Oct 07, 20262.562.562.552.552.55-0.31%13,1253.31
Oct 06, 20262.562.562.562.562.56-1.95%00.00
Oct 05, 20262.642.752.612.612.61+0.04%6,2501.59
Oct 02, 20262.692.702.612.612.61-0.80%11,0202.94
Oct 01, 20262.632.632.632.632.63-3.66%00.00
Sep 30, 20262.632.732.632.732.73+1.04%8000.21
Sep 29, 20262.632.712.632.702.70+1.24%5,5551.30
Sep 28, 20262.732.732.672.672.67-6.32%3,1000.65
Sep 25, 20262.872.942.852.852.85-3.39%17,1093.80
Sep 24, 20262.932.952.932.952.95-3.34%1,3000.28
Sep 23, 20263.053.053.053.053.05-0.97%00.00
Sep 22, 20263.013.103.013.083.08+0.39%6,1501.17
Sep 21, 20262.953.132.953.073.07+11.35%13,9002.67
Sep 18, 20262.712.762.712.762.76+9.10%1,2000.22
Sep 17, 20262.532.532.532.532.53+0.04%00.00
Sep 16, 20262.492.532.492.532.53+0.44%2,0370.36
Sep 15, 20262.562.562.522.522.52-0.95%2,0000.35
Sep 14, 20262.542.542.542.542.54-2.46%00.00
Sep 11, 20262.552.602.552.602.60-2.18%2,2490.38
Sep 10, 20262.662.662.662.662.66-2.81%00.00
Sep 09, 20262.692.742.692.742.74+0.37%2,0000.33
Sep 08, 20262.642.732.642.732.73+3.37%10,0511.70
Sep 07, 20262.652.652.642.642.64+2.09%200.00
Sep 04, 20262.612.612.542.592.59-0.58%2,5230.40
Sep 03, 20262.322.602.322.602.60+15.56%7,7001.24
Sep 02, 20262.262.262.252.252.25-1.88%2,2000.34
Sep 01, 20262.372.372.292.292.29-2.59%2,0000.29
Aug 31, 20262.372.372.352.352.35-2.53%1370.02
Aug 28, 20262.612.632.422.422.42-4.17%15,8002.16
Aug 27, 20262.472.522.472.522.52+1.53%2,8630.38
Aug 26, 20262.562.572.482.482.48-2.63%2,9950.36
Aug 25, 20262.482.552.472.552.55+1.39%3,7600.45
Aug 24, 20262.582.582.492.512.51-3.31%8,8851.04