HIVE Blockchain Technolog...

1.50
-0.11 (-6.83%)
At close: Mar 28, 2025, 3:59 PM
1.46
-2.34%
Pre-market: Mar 31, 2025, 05:36 AM EDT

HIVE Blockchain Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.58 1.60 1.48 1.50 -0.11 -6.83% 8,133,512
Mar 27, 2025 1.65 1.68 1.60 1.61 -0.07 -4.17% 6,393,745
Mar 26, 2025 1.79 1.81 1.65 1.68 -0.13 -7.18% 6,560,500
Mar 25, 2025 1.80 1.83 1.74 1.81 0.02 1.12% 6,179,545
Mar 24, 2025 1.72 1.79 1.71 1.79 0.13 7.83% 6,937,900
Mar 21, 2025 1.65 1.70 1.62 1.66 -0.01 -0.60% 14,429,400
Mar 20, 2025 1.69 1.72 1.64 1.67 -0.01 -0.60% 9,083,100
Mar 19, 2025 1.65 1.71 1.63 1.68 0.06 3.70% 8,717,500
Mar 18, 2025 1.73 1.74 1.61 1.62 -0.13 -7.43% 8,287,700
Mar 17, 2025 1.74 1.77 1.65 1.75 0.01 0.57% 7,518,300
Mar 14, 2025 1.72 1.78 1.69 1.74 0.07 4.19% 5,898,300
Mar 13, 2025 1.79 1.79 1.66 1.67 -0.09 -5.11% 6,482,200
Mar 12, 2025 1.80 1.83 1.72 1.76 0.00 0.00% 8,057,949
Mar 11, 2025 1.72 1.79 1.67 1.76 0.03 1.73% 7,167,542
Mar 10, 2025 1.91 1.94 1.69 1.73 -0.27 -13.50% 7,939,800
Mar 7, 2025 1.91 2.04 1.87 2.00 0.11 5.82% 13,552,101
Mar 6, 2025 1.90 1.96 1.84 1.89 -0.07 -3.57% 7,596,711
Mar 5, 2025 1.93 1.97 1.86 1.96 0.06 3.16% 8,139,600
Mar 4, 2025 1.85 1.98 1.78 1.90 0.00 0.00% 12,817,200
Mar 3, 2025 2.27 2.29 1.88 1.90 -0.17 -8.21% 15,593,126
Feb 28, 2025 2.00 2.12 1.97 2.07 0.03 1.47% 11,841,736
Feb 27, 2025 2.16 2.23 2.03 2.04 -0.03 -1.45% 10,096,500
Feb 26, 2025 2.17 2.28 2.03 2.07 -0.11 -5.05% 11,531,000
Feb 25, 2025 2.31 2.34 2.14 2.18 -0.20 -8.40% 13,344,200
Feb 24, 2025 2.50 2.52 2.33 2.38 -0.11 -4.42% 14,281,044
Feb 21, 2025 2.73 2.73 2.48 2.49 -0.20 -7.43% 9,358,800
Feb 20, 2025 2.80 2.80 2.68 2.69 -0.06 -2.18% 6,016,700
Feb 19, 2025 2.85 2.87 2.73 2.75 -0.06 -2.14% 8,273,800
Feb 18, 2025 2.85 2.90 2.79 2.81 -0.04 -1.40% 7,547,400
Feb 14, 2025 2.86 2.90 2.80 2.85 -0.01 -0.35% 6,231,000
Feb 13, 2025 2.76 2.87 2.69 2.86 0.11 4.00% 7,554,524
Feb 12, 2025 2.72 2.79 2.65 2.75 0.03 1.10% 8,246,225
Feb 11, 2025 2.82 2.85 2.71 2.72 -0.11 -3.89% 12,586,208
Feb 10, 2025 2.86 2.89 2.81 2.83 0.00 0.00% 10,396,000
Feb 7, 2025 2.92 3.08 2.81 2.83 -0.02 -0.70% 14,703,700
Feb 6, 2025 2.85 2.97 2.78 2.85 0.01 0.35% 9,625,400
Feb 5, 2025 2.94 2.98 2.84 2.84 -0.08 -2.74% 5,607,836
Feb 4, 2025 2.94 2.97 2.87 2.92 0.01 0.34% 9,682,616
Feb 3, 2025 2.69 2.98 2.65 2.91 -0.02 -0.68% 13,806,200
Jan 31, 2025 3.14 3.17 2.90 2.93 -0.15 -4.87% 15,876,900
Jan 30, 2025 2.91 3.16 2.90 3.08 0.21 7.32% 17,423,724
Jan 29, 2025 2.79 2.91 2.69 2.87 0.08 2.87% 11,508,800
Jan 28, 2025 2.86 2.86 2.75 2.79 0.01 0.36% 7,362,900
Jan 27, 2025 2.96 2.96 2.68 2.78 -0.31 -10.03% 17,104,619
Jan 24, 2025 3.13 3.24 3.06 3.09 -0.02 -0.64% 12,119,828
Jan 23, 2025 3.05 3.25 3.04 3.11 -0.04 -1.27% 8,523,947
Jan 22, 2025 3.10 3.24 3.06 3.15 0.03 0.96% 9,407,235
Jan 21, 2025 3.28 3.28 3.05 3.12 -0.08 -2.50% 10,954,400
Jan 17, 2025 3.29 3.42 3.17 3.20 0.05 1.59% 13,460,100
Jan 16, 2025 3.12 3.18 3.05 3.15 0.01 0.32% 7,457,827