Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hive Digital Te (HIVE.US) Share Price

Price $1.92 on 03-04-2026 at 22:47:27
Change $0.03 1.56%
Buy $1.95
Sell $1.90
Last Trade: -
Day's Volume: 540,612
Last Close: $1.92
Open: $1.82
ISIN: CA4339211035
Day's Range $1.81 - $1.945
52wk Range: $1.265 - $7.83
Market Capitalisation: $676.54m
VWAP: $1.906773
Shares in Issue: 256.26m

Hive Digital Te (HIVE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Hive Digital Te trades

Hive Digital Te (HIVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.82 1.945 1.81 1.92 540,612
2nd Apr 2026 (Thu) 1.82 1.945 1.81 1.92 540,612
1st Apr 2026 (Wed) 1.93 1.95 1.89 1.89 399,725
31st Mar 2026 (Tue) 1.80 1.915 1.78 1.90 1,000,330
30th Mar 2026 (Mon) 1.85 1.87 1.735 1.75 730,133
27th Mar 2026 (Fri) 1.88 1.89 1.79 1.82 802,114
26th Mar 2026 (Thu) 2.08 2.095 1.93 1.93 855,993
25th Mar 2026 (Wed) 2.135 2.195 2.10 2.14 645,867
24th Mar 2026 (Tue) 2.07 2.105 2.015 2.05 459,341
23rd Mar 2026 (Mon) 2.045 2.145 2.035 2.10 308,274
20th Mar 2026 (Fri) 2.07 2.105 1.945 2.02 487,607
19th Mar 2026 (Thu) 2.07 2.11 2.01 2.09 326,927
18th Mar 2026 (Wed) 2.19 2.26 2.12 2.12 576,055
17th Mar 2026 (Tue) 2.20 2.27 2.20 2.21 697,291
16th Mar 2026 (Mon) 2.245 2.30 2.18 2.20 499,078
13th Mar 2026 (Fri) 2.19 2.255 2.10 2.13 535,747
12th Mar 2026 (Thu) 2.10 2.12 2.04 2.08 346,357
11th Mar 2026 (Wed) 2.10 2.15 2.07 2.13 650,571
10th Mar 2026 (Tue) 2.11 2.155 2.06 2.07 466,716
9th Mar 2026 (Mon) 2.05 2.09 1.98 2.07 533,866
6th Mar 2026 (Fri) 2.12 2.13 2.01 2.05 701,558
5th Mar 2026 (Thu) 2.28 2.31 2.145 2.20 350,192
See more Hive Digital Te price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered