HIVE Digital Technologies Ltd - Price History
Monthly price history for HIVE (HIVE Digital Technologies Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.51 | $2.51 |
| April 2024 | $2.54 | $2.54 |
| March 2024 | $3.37 | $3.37 |
| February 2024 | $3.81 | $3.81 |
| January 2024 | $3.17 | $3.17 |
| December 2023 | $4.53 | $4.53 |
| November 2023 | $3.07 | $3.07 |
| October 2023 | $3.06 | $3.06 |
| September 2023 | $3.08 | $3.08 |
| August 2023 | $3.65 | $3.65 |
| July 2023 | $5.42 | $5.42 |
| June 2023 | $4.63 | $4.63 |
| May 2023 | $3.24 | $3.24 |
| April 2023 | $3.24 | $3.24 |
| March 2023 | $3.29 | $3.29 |
| February 2023 | $2.85 | $2.85 |
| January 2023 | $3.46 | $3.46 |
| December 2022 | $1.44 | $1.44 |
| November 2022 | $2.11 | $2.11 |
| October 2022 | $3.09 | $3.09 |
| September 2022 | $3.76 | $3.76 |
| August 2022 | $5.09 | $5.09 |
| July 2022 | $4.51 | $4.51 |
| June 2022 | $2.99 | $2.99 |
| May 2022 | $4.39 | $4.39 |
| April 2022 | $7.30 | $1.46 |
| March 2022 | $10.65 | $2.13 |
| February 2022 | $10.20 | $2.04 |
| January 2022 | $9.95 | $1.99 |
| December 2021 | $13.20 | $2.64 |
| November 2021 | $18.85 | $3.77 |
| October 2021 | $17.70 | $3.54 |
| September 2021 | $13.35 | $2.67 |
| August 2021 | $15.90 | $3.18 |
| July 2021 | $12.85 | $2.57 |
| June 2021 | $14.30 | $2.86 |
| May 2021 | $12.55 | $2.51 |
| April 2021 | $18.75 | $3.75 |
| March 2021 | $19.50 | $3.90 |
| February 2021 | $18.95 | $3.79 |
| January 2021 | $9.50 | $1.90 |
| December 2020 | $9.45 | $1.89 |
| November 2020 | $4.80 | $0.96 |
| October 2020 | $1.90 | $0.38 |
| September 2020 | $1.36 | $0.27 |
| August 2020 | $1.78 | $0.36 |
| July 2020 | $1.83 | $0.37 |
| June 2020 | $1.20 | $0.24 |
| May 2020 | $1.36 | $0.27 |
| April 2020 | $1.39 | $0.28 |
| March 2020 | $0.68 | $0.14 |
| February 2020 | $0.90 | $0.18 |
| January 2020 | $0.65 | $0.13 |
| December 2019 | $0.36 | $0.07 |
| November 2019 | $0.54 | $0.11 |
| October 2019 | $0.71 | $0.14 |
| September 2019 | $0.90 | $0.18 |
| August 2019 | $0.96 | $0.19 |
| July 2019 | $1.22 | $0.24 |
| June 2019 | $1.78 | $0.36 |
| May 2019 | $2.05 | $0.41 |
| April 2019 | $1.80 | $0.36 |
| March 2019 | $2 | $0.40 |
| February 2019 | $1.90 | $0.38 |
| January 2019 | $1.38 | $0.28 |
| December 2018 | $0.98 | $0.20 |
| November 2018 | $1.19 | $0.24 |
| October 2018 | $1.80 | $0.36 |
| September 2018 | $2.38 | $0.48 |
| August 2018 | $3.15 | $0.63 |
| July 2018 | $3.20 | $0.64 |
| June 2018 | $2.76 | $0.55 |
| May 2018 | $4.60 | $0.92 |
| April 2018 | $5.65 | $1.13 |
| March 2018 | $4.96 | $0.99 |
| February 2018 | $7.14 | $1.43 |
| January 2018 | $10.40 | $2.08 |
| December 2017 | $13.69 | $2.74 |
| November 2017 | $12.84 | $2.57 |
| October 2017 | $15.92 | $3.18 |
| September 2017 | $7.94 | $1.59 |
| August 2017 | $0.60 | $0.60 |
| July 2017 | $0.60 | $0.60 |
| June 2017 | $0.60 | $0.60 |
| May 2017 | $0.58 | $0.12 |
| April 2017 | $0.32 | $0.06 |
| March 2017 | $0.35 | $0.07 |
| February 2017 | $0.40 | $0.40 |
| January 2017 | $0.39 | $0.08 |
| December 2016 | $0.36 | $0.07 |
| November 2016 | $0.36 | $0.07 |
| October 2016 | $0.10 | $0.10 |
| September 2016 | $0.10 | $0.10 |
| August 2016 | $0.10 | $0.10 |
| July 2016 | $0.10 | $0.10 |
| June 2016 | $0.11 | $0.02 |
| May 2016 | $0.10 | $0.02 |
| April 2016 | $0.10 | $0.10 |
| March 2016 | $0.10 | $0.10 |
| February 2016 | $0.10 | $0.10 |
| January 2016 | $0.08 | $0.02 |
| December 2015 | $0.10 | $0.02 |
| November 2015 | $0.14 | $0.03 |
| October 2015 | $0.10 | $0.10 |
| September 2015 | $0.12 | $0.02 |
| August 2015 | $0.09 | $0.02 |
| July 2015 | $0.15 | $0.15 |
| June 2015 | $0.13 | $0.03 |
| May 2015 | $0.10 | $0.10 |
| April 2015 | $0.10 | $0.02 |
| March 2015 | $0.12 | $0.02 |
| February 2015 | $0.10 | $0.02 |
| January 2015 | $0.10 | $0.10 |
| December 2014 | $0.08 | $0.02 |
| November 2014 | $0.15 | $0.15 |
| October 2014 | $0.15 | $0.15 |
| September 2014 | $0.15 | $0.15 |
| August 2014 | $0.15 | $0.15 |
| July 2014 | $0.15 | $0.15 |
| June 2014 | $0.15 | $0.15 |
| May 2014 | $0.15 | $0.15 |
| April 2014 | $0.15 | $0.15 |
| March 2014 | $0.15 | $0.15 |
| February 2014 | $0.15 | $0.15 |
| January 2014 | $0.15 | $0.15 |
| December 2013 | $0.16 | $0.03 |
| November 2013 | $0.15 | $0.15 |
| October 2013 | $0.16 | $0.03 |
| September 2013 | $0.40 | $0.40 |
| August 2013 | $0.40 | $0.40 |
| July 2013 | $0.40 | $0.08 |
| June 2013 | $0.21 | $0.04 |
| May 2013 | $0.08 | $0.02 |
| April 2013 | $0.23 | $0.05 |
| March 2013 | $0.20 | $0.20 |
| February 2013 | $0.20 | $0.20 |
| January 2013 | $0.20 | $0.20 |
| December 2012 | $0.20 | $0.04 |
| November 2012 | $0.20 | $0.20 |
| October 2012 | $0.18 | $0.04 |
| September 2012 | $0.19 | $0.04 |
| August 2012 | $0.23 | $0.05 |
| July 2012 | $0.25 | $0.25 |
| June 2012 | $0.23 | $0.05 |
| May 2012 | $0.35 | $0.35 |
| April 2012 | $0.35 | $0.07 |
| March 2012 | $0.40 | $0.40 |
| February 2012 | $0.39 | $0.08 |
| January 2012 | $0.65 | $0.65 |
| December 2011 | $0.66 | $0.13 |
| November 2011 | $0.80 | $0.80 |
| October 2011 | $0.80 | $0.80 |
| September 2011 | $0.80 | $0.80 |
| August 2011 | $0.80 | $0.16 |
| July 2011 | $0.92 | $0.18 |
| June 2011 | $1.15 | $1.15 |
| May 2011 | $1.17 | $0.23 |
| April 2011 | $1.40 | $0.28 |
| March 2011 | $1.40 | $0.28 |
| February 2011 | $1.69 | $0.34 |
| January 2011 | $0.92 | $0.18 |
| December 2010 | $0.74 | $0.15 |
| November 2010 | $0.59 | $0.12 |
| October 2010 | $0.48 | $0.10 |
| August 2010 | $0 | - |
| July 2010 | $0 | - |
| April 2010 | $0 | - |
| March 2010 | $0 | - |
| January 2010 | $0 | - |
| October 2008 | $0 | - |
| August 2007 | $0 | - |
| March 2007 | $0 | - |
| November 2003 | $0.15 | $0.03 |
| December 2002 | $0.15 | $0.03 |
| November 2002 | $0.10 | $0.02 |
| October 2002 | $0.18 | $0.04 |
| September 2002 | $0.25 | $0.05 |
| August 2002 | $0.40 | $0.08 |
| June 2002 | $0.40 | $0.08 |
| May 2002 | $0.35 | $0.07 |
| April 2002 | $0.30 | $0.06 |
| February 2002 | $0.20 | $0.04 |
| December 2001 | $0.18 | $0.04 |
| November 2001 | $0.20 | $0.04 |
| August 2001 | $0.50 | $0.10 |
| July 2001 | $0.50 | $0.10 |
HIVE
Price: $2.44
52 week price:
Earnings Per Share: -0.45 USD
P/E Ratio: -3
Exchange: NCM
Sector: Financial Services
Industry: Capital Markets
Volume: 592429
Ebitda: -2.3 millionMarket Capitalization: 296.8 million