HUTMF - Hut 8 Mining Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.67101.69001.58001.60001.600042,104
Sep 12, 20191.67501.69631.67501.69631.69635,476
Sep 11, 20191.68501.71471.65011.71471.71472,140
Sep 10, 20191.70001.76001.69051.76001.760013,891
Sep 09, 20191.80401.81131.74001.75081.750814,600
Sep 06, 20191.81921.81921.75351.77501.775017,870
Sep 05, 20191.80801.81391.77891.77891.77897,684
Sep 04, 20191.71401.73391.71401.72631.72633,562
Sep 03, 20191.75001.80861.73001.74411.744142,616
Aug 30, 20191.71001.72001.68001.71611.716115,578
Aug 29, 20191.70001.77101.69001.71001.710012,635
Aug 28, 20191.80681.80681.68441.68461.684610,160
Aug 27, 20191.74001.76001.74001.75001.75006,705
Aug 26, 20191.79391.79391.74001.74001.74004,685
Aug 23, 20191.77001.80001.77001.79871.79878,581
Aug 22, 20191.72811.78001.72811.77001.770012,190
Aug 21, 20191.80001.80001.72001.75381.75389,770
Aug 20, 20191.88361.88361.84271.85001.85007,880
Aug 19, 20191.98002.00001.89001.90001.900037,514
Aug 16, 20191.75001.88541.75001.88541.885421,595
Aug 15, 20191.70181.76001.70181.75001.75004,045
Aug 14, 20191.67861.77641.67021.77101.771024,386
Aug 13, 20191.65001.71831.63601.66251.662512,518
Aug 12, 20191.89001.96001.78001.78531.78533,765
Aug 09, 20192.03912.03991.88001.92761.927612,677
Aug 08, 20191.97152.01001.91491.91491.91495,426
Aug 07, 20192.03452.03541.96702.02002.020030,461
Aug 06, 20192.02682.02682.01632.01632.01632,533
Aug 05, 20192.13002.18001.95001.95001.950088,644
Aug 02, 20191.91401.99001.90001.99001.990023,540
Aug 01, 20191.88001.88001.83001.85091.85093,130
Jul 31, 20191.68001.78001.68001.78001.780012,329
Jul 30, 20191.58001.65001.57431.65001.65004,137
Jul 29, 20191.60651.60801.55741.59751.59755,310
Jul 26, 20191.63001.65141.63001.64901.64901,112
Jul 25, 20191.62061.68301.59001.68301.68302,090
Jul 24, 20191.54201.59791.54201.59791.59791,064
Jul 23, 20191.61001.63001.59001.60001.60005,685
Jul 22, 20191.80791.80791.68971.70501.705019,785
Jul 19, 20191.72431.79611.69601.79611.796123,848
Jul 18, 20191.64001.77091.64001.71191.71199,025
Jul 17, 20191.65431.83591.62691.72001.720025,970
Jul 16, 20191.90001.90001.70061.70061.700628,445
Jul 15, 20191.76001.97601.71001.87361.873620,300
Jul 12, 20191.81641.92001.81641.92001.920011,859
Jul 11, 20191.90001.97001.81801.81801.818020,038
Jul 10, 20192.09002.09001.93491.94941.949449,390
Jul 09, 20192.01002.03001.95512.02002.020020,675
Jul 08, 20192.00002.03841.96432.01442.014452,141
Jul 05, 20191.90111.92001.87061.87731.877348,677
Jul 03, 20191.91001.92001.89001.92001.920026,011
Jul 02, 20191.80001.87001.72121.83881.838864,762
Jul 01, 20192.03002.06531.83001.97201.972039,543
Jun 28, 20192.05842.06492.01352.06002.060023,198
Jun 27, 20192.09172.10001.91241.94461.944668,219
Jun 26, 20192.08002.23002.07002.23002.2300127,736
Jun 25, 20192.08282.11001.95001.99001.990094,531
Jun 24, 20192.11002.11001.97192.00002.0000115,986
Jun 21, 20192.16002.16001.86002.00162.001620,769
Jun 20, 20191.83002.05101.82002.05102.051039,177
Jun 19, 20191.76001.77911.70001.77911.77918,893
Jun 18, 20191.99001.99001.67901.75001.750045,184
Jun 17, 20192.04752.10001.90491.92691.926985,330
Jun 14, 20191.72951.85001.72951.80001.800019,844
Jun 13, 20191.65061.73811.65001.71181.711821,850
Jun 12, 20191.57501.68461.57501.66001.660026,000
Jun 11, 20191.51591.55141.45601.48001.480015,800
Jun 10, 2019------
Jun 07, 20191.53151.71901.52021.64881.648869,180
Jun 06, 20191.47001.51991.45251.46001.460062,201
Jun 05, 20191.49001.51001.41001.50471.504749,864
Jun 04, 20191.51501.61731.35001.38001.380051,954
Jun 03, 20191.74001.74001.61201.66731.667334,978
May 31, 20191.80001.80001.65001.69001.690017,805
May 30, 20191.89001.95001.76001.77001.770064,210
May 29, 20191.83471.99251.74001.81671.816783,837
May 28, 20192.05002.05951.90201.90201.902078,575
May 24, 20191.83001.84501.77651.79001.790035,198
May 23, 20191.68071.72001.67001.70001.700021,387
May 22, 20191.72001.76001.64701.73001.730027,046
May 21, 20191.67001.76001.62741.73001.730033,753
May 20, 20191.52001.65001.49001.50001.500017,220
May 17, 20191.44001.53001.40001.41601.416055,212
May 16, 20191.65001.71001.56001.58001.580025,956
May 15, 20191.70001.73001.63001.69001.690092,982
May 14, 20191.68001.81001.60111.60111.601190,790
May 13, 20191.34301.61001.27701.58501.585063,346
May 10, 20191.16501.20231.13591.20001.200020,849
May 09, 20191.16001.16001.11501.12001.12001,515
May 08, 20191.14701.15411.13001.13001.13005,500
May 07, 20191.20001.20001.15001.17001.17009,764
May 06, 20191.09171.14001.09001.14001.14002,750
May 03, 20191.14481.17261.12041.12171.12175,045
May 02, 20191.12421.12421.06001.08821.08829,000
May 01, 20191.12071.12121.03291.10001.100030,534
Apr 30, 20191.08201.18001.08201.18001.180060,555
Apr 29, 20191.08001.09001.03501.06001.060011,300
Apr 26, 20191.10001.10000.99001.05171.05178,960
Apr 25, 20191.13001.19051.13001.19051.19056,779
Apr 24, 20191.20401.20401.05751.11641.11647,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...