HIVE Digital Technologies (HIVE) Historical Stock Prices

HIVE Digital Technologies Ltd. (HIVE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	4.66	4.68	4.01	4.14	4.14	30,598,900
Jun 23, 2026	4.55	4.88	4.42	4.63	4.63	33,131,700
Jun 22, 2026	4.49	5.34	4.48	4.90	4.90	72,008,500
Jun 18, 2026	4.31	4.46	4.11	4.26	4.26	47,603,700
Jun 17, 2026	4.02	4.26	3.95	3.97	3.97	21,975,200
Jun 16, 2026	3.90	4.27	3.88	4.07	4.07	26,895,400
Jun 15, 2026	3.96	4.10	3.91	3.96	3.96	20,873,000
Jun 12, 2026	3.80	3.98	3.72	3.73	3.73	20,362,100
Jun 11, 2026	3.51	3.82	3.42	3.79	3.79	18,678,200
Jun 10, 2026	3.69	3.82	3.50	3.50	3.50	21,997,800
Jun 9, 2026	4.08	4.29	3.59	3.74	3.74	32,789,300
Jun 8, 2026	3.91	4.09	3.76	3.96	3.96	18,352,000
Jun 5, 2026	4.19	4.20	3.61	3.77	3.77	29,520,400
Jun 4, 2026	4.11	4.41	4.04	4.37	4.37	25,103,900
Jun 3, 2026	4.48	4.95	4.31	4.38	4.38	38,121,900
Jun 2, 2026	4.59	4.97	4.38	4.54	4.54	50,398,500
Jun 1, 2026	4.48	5.02	4.35	4.76	4.76	53,875,000
May 29, 2026	4.40	4.52	4.15	4.52	4.52	29,200,500
May 28, 2026	4.42	4.55	4.32	4.45	4.45	33,304,600
May 27, 2026	4.02	4.49	3.86	4.46	4.46	42,268,800
May 26, 2026	4.30	4.36	4.07	4.10	4.10	34,652,900
May 22, 2026	3.87	4.23	3.75	4.07	4.07	47,047,000
May 21, 2026	3.88	3.98	3.70	3.85	3.85	44,009,900
May 20, 2026	3.39	4.07	3.20	3.87	3.87	62,971,300
May 19, 2026	3.30	3.59	3.11	3.35	3.35	52,673,500

Historical stock prices.