HIVE Digital Technologies Ltd - Common Shares (HIVE)

Historical Prices For HIVE Digital Technologies Ltd - Common Shares (HIVE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.49	1.63	1.48	1.61	9,538,140	1.61
4/01/2025	1.50	1.56	1.43	1.54	9,835,827	1.54
3/31/2025	1.46	1.48	1.38	1.45	6,916,026	1.45
3/28/2025	1.58	1.60	1.48	1.50	8,168,618	1.50
3/27/2025	1.65	1.68	1.60	1.61	6,392,702	1.61
3/26/2025	1.79	1.81	1.65	1.68	6,556,190	1.68
3/25/2025	1.79	1.83	1.74	1.81	6,164,547	1.81
3/24/2025	1.72	1.79	1.71	1.79	6,925,053	1.79
3/21/2025	1.65	1.70	1.62	1.66	14,429,381	1.66
3/20/2025	1.69	1.72	1.64	1.67	9,082,302	1.67
3/19/2025	1.65	1.71	1.63	1.68	8,695,633	1.68
3/18/2025	1.73	1.74	1.61	1.62	8,285,494	1.62
3/17/2025	1.74	1.77	1.65	1.75	7,513,492	1.75
3/14/2025	1.72	1.78	1.69	1.74	5,898,263	1.74
3/13/2025	1.79	1.79	1.66	1.67	6,481,346	1.67
3/12/2025	1.80	1.83	1.72	1.76	8,048,050	1.76
3/11/2025	1.72	1.79	1.67	1.76	7,166,035	1.76
3/10/2025	1.91	1.94	1.69	1.73	7,936,513	1.73
3/07/2025	1.91	2.04	1.86	2.00	13,552,104	2.00
3/06/2025	1.90	1.96	1.84	1.89	7,534,574	1.89
3/05/2025	1.93	1.97	1.86	1.96	8,117,891	1.96
3/04/2025	1.85	1.98	1.78	1.90	12,813,829	1.90
3/03/2025	2.27	2.29	1.88	1.90	15,579,887	1.90
2/28/2025	2.00	2.12	1.97	2.07	11,841,736	2.07
2/27/2025	2.16	2.23	2.03	2.04	10,086,425	2.04
2/26/2025	2.17	2.28	2.03	2.07	11,522,122	2.07
2/25/2025	2.31	2.34	2.14	2.18	13,337,656	2.18
2/24/2025	2.50	2.52	2.33	2.38	14,271,023	2.38
2/21/2025	2.73	2.73	2.48	2.49	9,358,753	2.49
2/20/2025	2.80	2.80	2.68	2.69	6,005,655	2.69
2/19/2025	2.85	2.87	2.73	2.75	8,262,529	2.75
2/18/2025	2.85	2.90	2.79	2.81	7,538,400	2.81
2/14/2025	2.86	2.90	2.80	2.85	6,230,975	2.85
2/13/2025	2.76	2.87	2.69	2.86	7,545,440	2.86
2/12/2025	2.71	2.79	2.65	2.75	8,205,998	2.75
2/11/2025	2.82	2.85	2.71	2.72	12,571,745	2.72
2/10/2025	2.86	2.88	2.81	2.83	10,389,969	2.83
2/07/2025	2.92	3.08	2.81	2.83	14,703,698	2.83
2/06/2025	2.85	2.97	2.78	2.85	9,617,850	2.85
2/05/2025	2.94	2.98	2.84	2.84	5,600,366	2.84
2/04/2025	2.94	2.97	2.87	2.92	9,679,499	2.92
2/03/2025	2.69	2.98	2.65	2.91	13,797,523	2.91
1/31/2025	3.14	3.17	2.90	2.93	15,876,890	2.93
1/30/2025	2.91	3.16	2.90	3.08	17,291,605	3.08
1/29/2025	2.79	2.91	2.69	2.87	11,501,124	2.87
1/28/2025	2.86	2.86	2.75	2.79	7,703,591	2.79
1/27/2025	2.96	2.96	2.68	2.78	17,078,599	2.78
1/24/2025	3.13	3.24	3.06	3.09	12,119,843	3.09
1/23/2025	3.05	3.25	3.04	3.11	8,504,478	3.11
1/22/2025	3.10	3.24	3.06	3.15	9,185,285	3.15
1/21/2025	3.28	3.28	3.05	3.12	10,919,095	3.12
1/17/2025	3.29	3.42	3.17	3.20	13,460,062	3.20
1/16/2025	3.12	3.18	3.05	3.15	7,416,734	3.15
1/15/2025	3.07	3.17	3.01	3.14	9,826,462	3.14
1/14/2025	3.07	3.07	2.86	2.92	8,225,812	2.92
1/13/2025	2.91	2.95	2.81	2.91	7,225,273	2.91
1/10/2025	3.09	3.09	2.95	3.04	8,286,760	3.04
1/08/2025	3.06	3.17	2.96	3.12	10,178,843	3.12
1/07/2025	3.30	3.38	3.09	3.13	10,601,450	3.13
1/06/2025	3.44	3.49	3.26	3.35	13,008,088	3.35
1/03/2025	3.10	3.34	3.04	3.31	12,457,699	3.31