-
5 DAY PERFORMANCE
-10.56% -
1 MONTH PERFORMANCE
+61.05% -
3 MONTH PERFORMANCE
+172.69% -
6 MONTH PERFORMANCE
+162.13% -
YEAR-TO-DATE PERFORMANCE
+87.86% -
1 YEAR PERFORMANCE
+138.44%
Hut 8 Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $25.16 | $25.06 (-0.4%) | $26.07 | $24.71 | 3.57 M | $2.29 B |
| 12/02/2024 | $27.12 | $25.93 (-4.39%) | $28.21 | $25.21 | 7.40 M | $2.36 B |
| 11/29/2024 | $28.45 | $28.02 (-1.51%) | $30.17 | $27.64 | 6.66 M | $2.55 B |
| 11/27/2024 | $25.05 | $28.45 (13.57%) | $28.78 | $24.61 | 12.37 M | $2.59 B |
| 11/26/2024 | $24.14 | $24.42 (1.16%) | $25.92 | $23.94 | 4.74 M | $2.23 B |
| 11/25/2024 | $26.39 | $25.24 (-4.36%) | $26.39 | $23.21 | 7.92 M | $2.30 B |
| 11/22/2024 | $23.06 | $25.92 (12.4%) | $26.42 | $22.65 | 8.06 M | $2.34 B |
| 11/21/2024 | $26.05 | $23.48 (-9.87%) | $26.32 | $22.54 | 8.79 M | $2.12 B |
| 11/20/2024 | $26.15 | $24.46 (-6.46%) | $26.49 | $23.89 | 9.51 M | $2.21 B |
| 11/19/2024 | $24.82 | $25.32 (2.01%) | $25.38 | $23.67 | 8.26 M | $2.28 B |
| 11/18/2024 | $25.19 | $25.04 (-0.6%) | $25.85 | $24.10 | 8.32 M | $2.26 B |
| 11/15/2024 | $24.26 | $25.26 (4.12%) | $25.74 | $23.44 | 7.46 M | $2.28 B |
| 11/14/2024 | $26.10 | $23.14 (-11.34%) | $26.45 | $23.12 | 7.48 M | $2.09 B |
| 11/13/2024 | $25.47 | $24.78 (-2.71%) | $28.47 | $24.34 | 17.99 M | $2.23 B |
| 11/12/2024 | $23.80 | $23.86 (0.25%) | $24.40 | $22.81 | 8.96 M | $2.15 B |
| 11/11/2024 | $21.34 | $24.59 (15.23%) | $25.32 | $20.57 | 13.68 M | $2.22 B |
| 11/08/2024 | $19.11 | $19.59 (2.51%) | $19.96 | $18.91 | 4.71 M | $1.77 B |
| 11/07/2024 | $18.47 | $18.97 (2.71%) | $19.43 | $18.30 | 6.17 M | $1.71 B |
| 11/06/2024 | $19.25 | $18.59 (-3.43%) | $19.82 | $18.00 | 11.60 M | $1.68 B |
| 11/05/2024 | $16.00 | $16.74 (4.62%) | $17.48 | $15.98 | 5.72 M | $1.51 B |
| 11/04/2024 | $15.51 | $15.56 (0.32%) | $16.20 | $15.14 | 3.13 M | $1.40 B |
| 11/01/2024 | $16.04 | $16.02 (-0.12%) | $17.33 | $15.74 | 6.52 M | $1.44 B |
| 10/31/2024 | $18.03 | $15.79 (-12.42%) | $18.22 | $15.78 | 7.38 M | $1.42 B |
| 10/30/2024 | $16.77 | $18.16 (8.29%) | $18.39 | $16.65 | 6.65 M | $1.64 B |
| 10/29/2024 | $18.01 | $17.18 (-4.61%) | $18.38 | $16.82 | 8.23 M | $1.55 B |
| 10/28/2024 | $15.51 | $17.21 (10.96%) | $17.49 | $15.41 | 8.63 M | $1.55 B |
| 10/25/2024 | $15.44 | $14.90 (-3.5%) | $15.75 | $14.54 | 5.06 M | $1.34 B |
| 10/24/2024 | $15.94 | $15.31 (-3.95%) | $16.20 | $14.93 | 4.59 M | $1.38 B |
| 10/23/2024 | $15.45 | $15.11 (-2.2%) | $15.81 | $14.62 | 4.96 M | $1.36 B |
| 10/22/2024 | $15.01 | $15.66 (4.33%) | $16.04 | $15.01 | 5.72 M | $1.41 B |
| 10/21/2024 | $14.35 | $15.33 (6.83%) | $15.52 | $13.79 | 7.37 M | $1.38 B |
| 10/18/2024 | $12.85 | $14.47 (12.61%) | $14.84 | $12.85 | 7.04 M | $1.31 B |
| 10/17/2024 | $12.81 | $12.67 (-1.09%) | $13.37 | $12.54 | 4.36 M | $1.14 B |
| 10/16/2024 | $12.03 | $12.90 (7.23%) | $12.93 | $11.71 | 6.53 M | $1.16 B |
| 10/15/2024 | $12.20 | $11.77 (-3.52%) | $12.49 | $11.43 | 5.40 M | $1.06 B |
| 10/14/2024 | $12.17 | $12.18 (0.08%) | $12.67 | $11.83 | 3.63 M | $1.10 B |
| 10/11/2024 | $11.12 | $11.72 (5.4%) | $11.83 | $11.11 | 2.67 M | $1.06 B |
| 10/10/2024 | $10.83 | $11.12 (2.68%) | $11.20 | $10.70 | 2.14 M | $1.00 B |
| 10/09/2024 | $11.29 | $10.97 (-2.83%) | $11.42 | $10.94 | 2.93 M | $989.42 M |
| 10/08/2024 | $11.70 | $11.34 (-3.08%) | $11.83 | $11.17 | 2.84 M | $1.02 B |
| 10/07/2024 | $12.00 | $11.72 (-2.33%) | $12.48 | $11.54 | 3.19 M | $1.06 B |
| 10/04/2024 | $12.13 | $12.02 (-0.91%) | $12.28 | $11.70 | 2.56 M | $1.08 B |
| 10/03/2024 | $11.81 | $11.73 (-0.68%) | $12.02 | $11.45 | 2.09 M | $1.06 B |
| 10/02/2024 | $11.44 | $11.98 (4.72%) | $12.16 | $11.36 | 2.56 M | $1.08 B |
| 10/01/2024 | $12.27 | $11.56 (-5.79%) | $12.37 | $11.30 | 3.88 M | $1.04 B |
| 09/30/2024 | $12.51 | $12.26 (-2%) | $12.63 | $12.01 | 4.75 M | $1.11 B |
| 09/27/2024 | $12.96 | $13.08 (0.93%) | $13.32 | $12.64 | 4.13 M | $1.18 B |
| 09/26/2024 | $13.10 | $12.63 (-3.59%) | $13.45 | $12.56 | 4.82 M | $1.14 B |
| 09/25/2024 | $12.48 | $12.53 (0.4%) | $13.13 | $12.44 | 5.20 M | $1.13 B |
| 09/24/2024 | $11.80 | $12.50 (5.93%) | $12.55 | $11.49 | 4.20 M | $1.13 B |
| 09/23/2024 | $11.35 | $11.57 (1.94%) | $11.76 | $11.13 | 4.30 M | $1.04 B |
| 09/20/2024 | $11.23 | $11.17 (-0.53%) | $11.45 | $10.96 | 5.83 M | $1.01 B |
| 09/19/2024 | $11.87 | $11.43 (-3.71%) | $12.06 | $11.38 | 4.16 M | $1.03 B |
| 09/18/2024 | $11.36 | $11.02 (-2.99%) | $11.85 | $10.80 | 4.80 M | $993.93 M |
| 09/17/2024 | $11.37 | $11.42 (0.44%) | $11.93 | $11.16 | 3.66 M | $1.03 B |
| 09/16/2024 | $10.94 | $11.03 (0.82%) | $11.20 | $10.44 | 2.66 M | $994.83 M |
| 09/13/2024 | $11.04 | $11.24 (1.81%) | $11.43 | $10.80 | 2.68 M | $1.01 B |
| 09/12/2024 | $10.63 | $10.89 (2.45%) | $10.99 | $10.34 | 2.70 M | $982.20 M |
| 09/11/2024 | $10.24 | $10.58 (3.32%) | $10.58 | $9.75 | 4.65 M | $954.24 M |
| 09/10/2024 | $9.69 | $10.45 (7.84%) | $10.48 | $9.64 | 3.70 M | $942.52 M |
| 09/09/2024 | $9.27 | $9.97 (7.55%) | $9.99 | $9.20 | 5.10 M | $899.22 M |
| 09/06/2024 | $9.60 | $9.00 (-6.25%) | $9.77 | $8.73 | 3.94 M | $811.74 M |
| 09/05/2024 | $9.18 | $9.50 (3.49%) | $9.55 | $9.07 | 4.31 M | $856.83 M |
| 09/04/2024 | $8.84 | $9.19 (3.96%) | $9.32 | $8.77 | 2.86 M | $828.87 M |