TipRanks
Go Ultimate55% OFF

Hut 8 (HUT1) Historical Prices

MX:HUT1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,164.001,164.001,082.001,115.001,115.00-10.87%970.07
Oct 29, 20261,300.001,300.001,251.001,251.001,251.00-0.87%710.05
Oct 28, 20261,260.001,262.001,218.001,262.001,262.00+1.69%3590.27
Oct 27, 20261,241.001,241.001,241.001,241.001,241.00+6.27%330.02
Oct 26, 20261,122.001,230.001,122.001,167.821,167.82+0.14%1720.13
Oct 23, 20261,180.001,180.001,166.161,166.161,166.16-2.71%1670.12
Oct 22, 20261,276.001,276.001,198.661,198.661,198.66-11.08%6,7795.22
Oct 21, 20261,288.001,348.001,266.001,348.001,348.00+4.33%1530.12
Oct 20, 20261,292.001,292.001,292.001,292.001,292.00+2.13%200.02
Oct 19, 20261,276.001,282.001,265.001,265.001,265.00+1.12%1410.11
Oct 16, 20261,327.001,327.001,251.041,251.041,251.04-10.64%11,89310.64
Oct 15, 20261,400.001,400.001,254.001,400.001,400.00-10.37%3260.29
Oct 14, 20261,562.001,562.001,397.001,562.001,562.00+0.00%00.00
Oct 13, 20261,562.001,562.001,562.001,562.001,562.00+2.76%120.01
Oct 12, 20261,520.001,520.001,520.001,520.001,520.00+2.38%190.02
Oct 09, 20261,496.001,496.001,484.661,484.661,484.66+2.89%5620.51
Oct 08, 20261,490.001,490.001,440.001,443.001,443.00-9.81%1730.16
Oct 07, 20261,609.601,609.601,581.001,600.001,600.00-3.15%560.05
Oct 06, 20261,636.701,652.001,636.701,652.001,652.00+4.56%370.03
Oct 05, 20261,580.001,580.001,580.001,580.001,580.00-4.24%420.04
Oct 02, 20261,650.001,660.001,650.001,650.001,650.00+5.10%970.09
Oct 01, 20261,535.001,580.001,522.351,570.001,570.00-0.94%2,4092.25
Sep 30, 20261,705.251,705.251,541.011,584.881,584.88-5.70%3,1573.09
Sep 29, 20261,669.001,729.001,669.001,680.661,680.66+1.24%5,6016.00
Sep 28, 20261,715.001,722.001,660.001,660.001,660.00-4.71%500.05
Sep 25, 20261,776.001,776.001,722.001,742.001,742.00-3.80%1,1001.18
Sep 24, 20261,788.001,840.001,772.001,810.801,810.80-0.29%1190.13
Sep 23, 20261,828.001,828.001,816.001,816.001,816.00-0.82%7570.81
Sep 22, 20261,859.001,859.001,830.001,830.931,830.93+1.44%7,5669.29
Sep 21, 20261,750.001,805.001,745.001,805.001,805.00+7.44%1080.13
Sep 18, 20261,573.001,680.001,573.001,680.001,680.00+7.55%1380.16
Sep 17, 20261,622.001,640.001,546.001,562.001,562.00+5.26%3610.41
Sep 16, 20261,484.001,484.001,484.001,484.001,484.00+0.00%00.00
Sep 15, 20261,484.001,484.001,484.001,484.001,484.00-4.38%480.05
Sep 14, 20261,577.001,585.001,552.001,552.001,552.00-8.71%1680.18
Sep 11, 20261,700.001,700.001,607.001,700.001,700.00+11.55%1410.15
Sep 10, 20261,525.001,572.001,516.001,524.001,524.00-7.69%1550.17
Sep 09, 20261,651.011,651.011,651.011,651.011,651.01+2.17%130.01
Sep 08, 20261,616.001,616.001,616.001,616.001,616.00+2.93%190.02
Sep 07, 20261,570.001,570.001,570.001,570.001,570.00+0.00%00.00
Sep 04, 20261,570.001,570.001,570.001,570.001,570.00+6.15%330.03
Sep 03, 20261,430.001,479.001,430.001,479.001,479.00+7.60%780.08
Sep 02, 20261,374.571,374.571,374.571,374.571,374.57+3.04%3,4193.60
Sep 01, 20261,336.001,338.001,334.001,334.001,334.00+2.69%450.05
Aug 31, 20261,299.001,299.001,294.001,299.001,299.00-3.99%5,4676.15
Aug 28, 20261,433.001,433.001,352.921,352.921,352.92-8.42%3,9904.78
Aug 27, 20261,525.001,525.001,477.301,477.301,477.30+2.52%600.07
Aug 26, 20261,460.001,460.001,441.001,441.001,441.00+0.42%610.07
Aug 25, 20261,360.001,440.001,360.001,435.001,435.00+5.51%1580.19
Aug 24, 20261,355.501,378.001,340.001,360.001,360.00+0.33%570.07