HIVE Digital Technologies Ltd (HIVE.V)
6.03
-0.54
(-8.22%)
CAD |
TSXV |
Nov 14, 16:00
HIVE Digital Technologies Price: 6.03 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 6.75 | 6.84 | 5.95 | 6.03 | 1.130M |
| Nov 13, 2024 | 7.35 | 7.75 | 6.49 | 6.57 | 2.259M |
| Nov 12, 2024 | 7.04 | 7.37 | 6.90 | 7.35 | 1.483M |
| Nov 11, 2024 | 7.00 | 7.59 | 6.88 | 7.35 | 2.613M |
| Nov 08, 2024 | 6.34 | 6.58 | 6.14 | 6.39 | 2.444M |
| Nov 07, 2024 | 5.52 | 6.34 | 5.52 | 6.28 | 1.923M |
| Nov 06, 2024 | 5.90 | 5.90 | 5.44 | 5.67 | 1.666M |
| Nov 05, 2024 | 4.86 | 5.17 | 4.81 | 5.06 | 845052.0 |
| Nov 04, 2024 | 4.90 | 4.90 | 4.70 | 4.74 | 538075.0 |
| Nov 01, 2024 | 5.28 | 5.36 | 4.89 | 4.96 | 655563.0 |
| Oct 31, 2024 | 5.80 | 5.90 | 5.10 | 5.11 | 1.165M |
| Oct 30, 2024 | 5.75 | 6.18 | 5.64 | 5.93 | 1.331M |
| Oct 29, 2024 | 5.95 | 6.13 | 5.81 | 5.88 | 1.284M |
| Oct 28, 2024 | 5.26 | 5.71 | 5.21 | 5.70 | 985875.0 |
| Oct 25, 2024 | 5.28 | 5.37 | 5.02 | 5.02 | 587187.0 |
| Oct 24, 2024 | 5.17 | 5.35 | 5.02 | 5.23 | 841781.0 |
| Oct 23, 2024 | 5.21 | 5.27 | 4.89 | 4.97 | 783234.0 |
| Oct 22, 2024 | 5.10 | 5.37 | 5.10 | 5.34 | 577990.0 |
| Oct 21, 2024 | 5.15 | 5.32 | 4.88 | 5.24 | 910720.0 |
| Oct 18, 2024 | 4.70 | 5.27 | 4.65 | 5.21 | 1.259M |
| Oct 17, 2024 | 4.72 | 4.72 | 4.53 | 4.55 | 558399.0 |
| Oct 16, 2024 | 4.70 | 4.80 | 4.58 | 4.77 | 618646.0 |
| Oct 15, 2024 | 4.46 | 4.70 | 4.43 | 4.60 | 936258.0 |
| Oct 11, 2024 | 4.10 | 4.34 | 4.08 | 4.34 | 740834.0 |
| Oct 10, 2024 | 4.03 | 4.06 | 3.92 | 4.06 | 378626.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.425
Minimum
Dec 17 2019
34.00
Maximum
Feb 19 2021
7.582
Average
4.55
Median
Jun 09 2022
Price Benchmarks
| Sol Strategies Inc | 1.20 |
| Armada Mercantile Ltd | 0.495 |
| New Frontier Ventures Inc | 0.05 |
| Pegasus Mercantile Inc | 0.03 |
| Quinsam Capital Corp | 0.04 |
Price Related Metrics
| PS Ratio | 3.509 |
| Price to Book Value | 1.913 |
| Earnings Yield | -8.03% |
| Market Cap | 715.70M |