Skip to main content

Hut 8 Corp (TSX: HUT )

35.26 -0.98 (-2.70%)
Streaming Delayed Price Updated: 12:42 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 32.23 36.92 31.75 36.24 2,003,623 +3.44(+10.49%)
Nov 21, 2024 36.17 36.70 31.43 32.80 2,159,753 -1.34(-3.93%)
Nov 20, 2024 36.50 37.04 33.47 34.14 2,003,786 -1.22(-3.45%)
Nov 19, 2024 34.52 35.41 33.14 35.36 2,035,308 +0.28(+0.80%)
Nov 18, 2024 35.48 36.26 33.95 35.08 2,358,371 -0.46(-1.29%)
Nov 15, 2024 33.82 36.27 33.00 35.54 1,914,918 +3.02(+9.29%)
Nov 14, 2024 36.12 36.75 32.51 32.52 1,444,023 -2.20(-6.34%)
Nov 13, 2024 35.50 39.79 34.07 34.72 3,750,815 +1.45(+4.36%)
Nov 12, 2024 33.09 34.00 31.80 33.27 2,161,065 -0.96(-2.80%)
Nov 11, 2024 29.50 35.25 28.74 34.23 3,572,084 +7.03(+25.85%)
Nov 08, 2024 26.54 27.71 26.40 27.20 1,931,650 +0.89(+3.38%)
Nov 07, 2024 25.62 26.92 25.36 26.31 1,825,807 +0.42(+1.62%)
Nov 06, 2024 26.40 27.60 25.18 25.89 2,877,183 +2.75(+11.88%)
Nov 05, 2024 22.23 24.21 22.22 23.14 1,743,827 +1.50(+6.93%)
Nov 04, 2024 21.77 22.50 21.04 21.64 669,536 -0.70(-3.13%)
Nov 01, 2024 22.51 24.11 21.96 22.34 1,332,886 +0.33(+1.50%)
Oct 31, 2024 24.69 25.33 21.99 22.01 1,572,096 -3.23(-12.80%)
Oct 30, 2024 23.19 25.58 23.19 25.24 1,725,598 +1.32(+5.52%)
Oct 29, 2024 25.50 25.54 23.42 23.92 2,335,440 +0.00(+0.00%)
Oct 28, 2024 21.54 24.28 21.40 23.92 3,002,209 +3.21(+15.50%)
Oct 25, 2024 21.31 21.84 20.20 20.71 1,494,142 -0.50(-2.36%)
Oct 24, 2024 21.71 22.40 20.68 21.21 1,491,772 +0.30(+1.43%)
Oct 23, 2024 21.35 21.91 20.25 20.91 1,436,483 -0.74(-3.42%)
Oct 22, 2024 20.84 22.16 20.84 21.65 1,834,642 +0.46(+2.17%)
Oct 21, 2024 19.67 21.48 19.08 21.19 2,083,374 +1.18(+5.90%)
Oct 18, 2024 17.76 20.48 17.76 20.01 2,384,635 +2.52(+14.41%)
Oct 17, 2024 17.58 18.42 17.28 17.49 1,326,732 -0.28(-1.58%)
Oct 16, 2024 16.70 17.78 16.13 17.77 2,049,589 +1.52(+9.35%)
Oct 15, 2024 16.88 17.23 15.79 16.25 1,772,703 +0.12(+0.74%)
Oct 11, 2024 16.13 0 +0.83(+5.42%)
Oct 10, 2024 14.88 15.42 14.75 15.30 832,863 +0.24(+1.59%)
Oct 09, 2024 15.33 15.62 15.01 15.06 761,474 -0.42(-2.71%)
Oct 08, 2024 16.00 16.14 15.27 15.48 1,160,393 -0.52(-3.25%)
Oct 07, 2024 16.30 16.98 15.73 16.00 1,557,091 -0.31(-1.90%)
Oct 04, 2024 16.38 16.67 15.91 16.31 1,451,609 +0.43(+2.71%)
Oct 03, 2024 15.90 16.29 15.49 15.88 1,004,769 -0.31(-1.91%)
Oct 02, 2024 15.33 16.39 15.33 16.19 1,337,406 +0.63(+4.05%)
Oct 01, 2024 16.50 16.70 15.29 15.56 1,420,141 -1.02(-6.15%)
Sep 30, 2024 17.14 17.14 16.25 16.58 1,468,300 -1.11(-6.27%)
Sep 27, 2024 17.42 18.00 17.04 17.69 1,777,014 +0.67(+3.94%)
Sep 26, 2024 17.59 18.12 16.92 17.02 2,171,189 +0.12(+0.71%)
Sep 25, 2024 16.74 17.67 16.74 16.90 1,776,619 +0.07(+0.42%)
Sep 24, 2024 15.80 16.84 15.50 16.83 1,822,649 +1.20(+7.68%)
Sep 23, 2024 15.33 15.87 15.04 15.63 2,035,448 +0.49(+3.24%)
Sep 20, 2024 15.46 15.52 14.89 15.14 1,521,325 -0.35(-2.26%)
Sep 19, 2024 16.05 16.37 15.44 15.49 2,016,039 +0.49(+3.27%)
Sep 18, 2024 15.44 16.05 14.69 15.00 1,934,788 -0.52(-3.35%)
Sep 17, 2024 15.35 16.21 15.18 15.52 1,439,899 +0.50(+3.33%)
Sep 16, 2024 14.80 15.22 14.19 15.02 873,677 -0.25(-1.64%)
Sep 13, 2024 14.82 15.52 14.66 15.27 1,243,921 +0.48(+3.25%)
Sep 12, 2024 14.33 14.92 14.05 14.79 1,054,518 +0.47(+3.28%)
Sep 11, 2024 13.99 14.33 13.27 14.32 1,381,120 +0.10(+0.70%)
Sep 10, 2024 13.38 14.25 13.10 14.22 1,333,821 +0.73(+5.41%)
Sep 09, 2024 12.49 13.53 12.49 13.49 1,086,584 +1.28(+10.48%)
Sep 06, 2024 12.99 13.19 11.86 12.21 1,011,262 -0.60(-4.68%)
Sep 05, 2024 12.29 12.90 12.28 12.81 633,526 +0.41(+3.31%)
Sep 04, 2024 12.00 12.59 11.89 12.40 681,873 +0.07(+0.57%)
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.