Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hut 8 Mining Corp (OP: HUTMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.500 4.550 4.000 4.070 432,441 -0.47(-10.35%)
May 27, 2021 4.550 4.570 4.350 4.540 318,926 +0.21(+4.85%)
May 26, 2021 4.550 4.550 4.266 4.330 432,070 +0.09(+2.22%)
May 25, 2021 4.250 4.310 4.050 4.236 288,256 +0.05(+1.10%)
May 24, 2021 4.260 4.260 3.870 4.190 535,459 +0.23(+5.81%)
May 21, 2021 4.410 4.410 3.920 3.960 965,473 -0.16(-3.89%)
May 20, 2021 4.110 4.350 4.020 4.120 400,022 +0.14(+3.60%)
May 19, 2021 3.610 4.030 3.560 3.977 1,327,194 -0.19(-4.63%)
May 18, 2021 4.220 4.262 4.050 4.170 430,700 +0.02(+0.48%)
May 17, 2021 4.000 4.290 4.000 4.150 723,192 -0.46(-9.99%)
May 14, 2021 4.720 4.950 4.290 4.610 567,212 +0.36(+8.48%)
May 13, 2021 4.860 4.860 3.970 4.250 1,348,983 -0.68(-13.79%)
May 12, 2021 4.800 5.413 4.590 4.930 738,441 +0.28(+6.02%)
May 11, 2021 4.665 4.800 4.300 4.650 783,160 -0.12(-2.52%)
May 10, 2021 5.115 5.170 4.740 4.770 583,438 -0.34(-6.65%)
May 07, 2021 4.600 5.160 4.600 5.110 632,216 +0.38(+7.97%)
May 06, 2021 5.150 5.150 4.650 4.733 719,624 -0.28(-5.53%)
May 05, 2021 5.000 5.340 5.000 5.010 455,618 +0.00(+0.00%)
May 04, 2021 5.185 5.220 4.850 5.010 828,065 -0.36(-6.70%)
May 03, 2021 5.565 6.070 5.230 5.370 586,437 -0.08(-1.47%)
Apr 30, 2021 5.525 6.180 5.420 5.450 1,083,600 -0.06(-1.09%)
Apr 29, 2021 6.290 6.290 5.460 5.510 470,347 -0.54(-8.93%)
Apr 28, 2021 5.640 6.090 5.640 6.050 285,152 +0.36(+6.33%)
Apr 27, 2021 6.100 6.350 5.670 5.690 639,614 -0.39(-6.35%)
Apr 26, 2021 5.270 6.240 5.270 6.076 664,750 +0.81(+15.29%)
Apr 23, 2021 5.000 5.305 4.750 5.270 656,800 -0.01(-0.17%)
Apr 22, 2021 5.810 5.910 5.146 5.279 707,349 -0.36(-6.40%)
Apr 21, 2021 5.610 5.730 5.330 5.640 529,150 -0.02(-0.35%)
Apr 20, 2021 5.500 6.120 5.350 5.660 1,091,900 +0.27(+4.94%)
Apr 19, 2021 5.600 5.840 4.900 5.394 2,523,693 -0.60(-9.96%)
Apr 16, 2021 6.100 6.315 5.970 5.990 641,300 -0.38(-5.96%)
Apr 15, 2021 6.750 6.750 6.080 6.370 944,488 -0.18(-2.75%)
Apr 14, 2021 7.015 7.190 6.100 6.550 1,437,927 -0.42(-6.03%)
Apr 13, 2021 7.700 7.700 6.750 6.970 1,190,426 -0.17(-2.37%)
Apr 12, 2021 7.000 7.450 6.920 7.139 720,061 +0.22(+3.24%)
Apr 09, 2021 7.040 7.340 6.890 6.915 697,900 -0.33(-4.62%)
Apr 08, 2021 6.983 7.310 6.940 7.250 491,539 +0.44(+6.46%)
Apr 07, 2021 7.140 7.480 6.738 6.810 719,081 -0.69(-9.20%)
Apr 06, 2021 8.395 8.395 7.488 7.500 597,511 -0.60(-7.41%)
Apr 05, 2021 7.990 8.250 7.796 8.100 747,976 +0.23(+2.92%)
Apr 01, 2021 8.080 8.080 7.560 7.870 638,500 +0.30(+3.90%)
Mar 31, 2021 6.820 7.690 6.820 7.574 437,927 +0.36(+4.99%)
Mar 30, 2021 7.049 7.250 6.850 7.214 622,265 +0.33(+4.86%)
Mar 29, 2021 7.870 7.870 6.670 6.880 1,001,613 -0.28(-3.91%)
Mar 26, 2021 7.550 7.550 6.840 7.160 723,700 +0.13(+1.85%)
Mar 25, 2021 7.000 7.100 6.130 7.030 1,364,057 -0.10(-1.40%)
Mar 24, 2021 7.735 7.930 7.050 7.130 890,565 -0.34(-4.59%)
Mar 23, 2021 8.000 8.020 7.290 7.473 859,205 -0.55(-6.82%)
Mar 22, 2021 8.500 8.500 7.960 8.020 744,516 -0.43(-5.09%)
Mar 19, 2021 8.550 8.700 8.270 8.450 511,200 +0.15(+1.81%)
Mar 18, 2021 8.680 9.000 8.250 8.300 915,945 -0.36(-4.16%)
Mar 17, 2021 8.195 8.706 7.797 8.660 611,789 +0.45(+5.53%)
Mar 16, 2021 8.785 8.880 8.085 8.207 927,073 -0.67(-7.58%)
Mar 15, 2021 8.500 8.950 8.200 8.880 1,061,441 +0.65(+7.90%)
Mar 12, 2021 8.200 8.470 7.744 8.230 677,000 -0.07(-0.84%)
Mar 11, 2021 8.260 8.460 8.000 8.300 891,218 +0.08(+0.97%)
Mar 10, 2021 8.730 9.000 7.793 8.220 1,537,415 -0.16(-1.91%)
Mar 09, 2021 8.000 8.450 7.800 8.380 1,031,569 +1.09(+15.01%)
Mar 08, 2021 7.200 7.679 6.740 7.287 1,099,370 +0.29(+4.09%)
Mar 05, 2021 7.480 7.490 5.721 7.000 2,411,800 -0.28(-3.85%)
Mar 04, 2021 8.300 8.590 6.780 7.280 2,164,043 -1.10(-13.13%)
Mar 03, 2021 9.145 9.160 8.310 8.380 1,207,605 -0.00(-0.04%)
Mar 02, 2021 9.200 9.400 8.150 8.383 1,242,160 -0.67(-7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.