5 DAY PERFORMANCE
+97.41%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+144.90%
YEAR-TO-DATE PERFORMANCE
+30.16%
1 YEAR PERFORMANCE
+274.05%
Hut 8 Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.25 | $12.15 (-0.82%) | $12.45 | $11.58 | 3.85 M | $1.08 B |
| 03/11/2025 | $11.50 | $11.88 (3.3%) | $12.11 | $11.03 | 4.19 M | $1.08 B |
| 03/10/2025 | $12.73 | $11.48 (-9.82%) | $12.94 | $11.00 | 6.09 M | $1.05 B |
| 03/07/2025 | $13.41 | $13.51 (0.75%) | $13.67 | $12.56 | 5.32 M | $1.23 B |
| 03/06/2025 | $14.34 | $13.41 (-6.49%) | $14.45 | $13.20 | 4.62 M | $1.22 B |
| 03/05/2025 | $14.54 | $14.92 (2.61%) | $14.94 | $14.02 | 3.72 M | $1.36 B |
| 03/04/2025 | $13.42 | $14.02 (4.47%) | $14.50 | $12.90 | 4.65 M | $1.28 B |
| 03/03/2025 | $16.51 | $14.08 (-14.72%) | $17.45 | $14.01 | 6.26 M | $1.28 B |
| 02/28/2025 | $14.24 | $14.75 (3.58%) | $15.34 | $13.91 | 6.65 M | $1.34 B |
| 02/27/2025 | $15.43 | $14.41 (-6.61%) | $16.17 | $14.39 | 5.39 M | $1.31 B |
| 02/26/2025 | $15.04 | $14.94 (-0.66%) | $15.57 | $14.42 | 4.98 M | $1.36 B |
| 02/25/2025 | $15.89 | $14.87 (-6.42%) | $15.95 | $13.72 | 7.92 M | $1.36 B |
| 02/24/2025 | $17.93 | $16.60 (-7.42%) | $17.96 | $16.08 | 5.29 M | $1.51 B |
| 02/21/2025 | $19.86 | $17.93 (-9.72%) | $20.30 | $17.78 | 6.38 M | $1.63 B |
| 02/20/2025 | $20.13 | $19.53 (-2.98%) | $20.13 | $18.94 | 2.95 M | $1.78 B |
| 02/19/2025 | $19.79 | $19.72 (-0.35%) | $20.54 | $19.64 | 2.24 M | $1.80 B |
| 02/18/2025 | $20.33 | $19.78 (-2.71%) | $20.47 | $19.52 | 2.75 M | $1.80 B |
| 02/14/2025 | $20.57 | $20.47 (-0.49%) | $20.88 | $20.27 | 2.23 M | $1.87 B |
| 02/13/2025 | $20.23 | $20.47 (1.19%) | $20.56 | $19.68 | 2.82 M | $1.87 B |
| 02/12/2025 | $19.81 | $20.32 (2.57%) | $20.52 | $19.42 | 2.04 M | $1.85 B |
| 02/11/2025 | $20.55 | $20.09 (-2.24%) | $21.08 | $20.02 | 3.03 M | $1.83 B |
| 02/10/2025 | $21.25 | $20.81 (-2.07%) | $21.28 | $20.57 | 2.34 M | $1.90 B |
| 02/07/2025 | $21.74 | $20.88 (-3.96%) | $22.85 | $20.67 | 3.74 M | $1.90 B |
| 02/06/2025 | $21.12 | $21.10 (-0.09%) | $21.78 | $20.56 | 2.44 M | $1.92 B |
| 02/05/2025 | $21.55 | $20.82 (-3.39%) | $22.20 | $20.79 | 3.11 M | $1.90 B |
| 02/04/2025 | $21.26 | $21.57 (1.46%) | $21.95 | $21.16 | 2.87 M | $1.97 B |
| 02/03/2025 | $19.04 | $21.64 (13.66%) | $21.93 | $18.70 | 6.13 M | $1.97 B |
| 01/31/2025 | $21.54 | $21.69 (0.7%) | $22.75 | $21.36 | 6.56 M | $1.98 B |
| 01/30/2025 | $20.65 | $21.50 (4.12%) | $21.71 | $20.51 | 4.79 M | $1.96 B |
| 01/29/2025 | $19.44 | $20.11 (3.45%) | $20.47 | $19.16 | 4.21 M | $1.83 B |
| 01/28/2025 | $20.37 | $19.61 (-3.73%) | $20.37 | $18.85 | 5.52 M | $1.79 B |
| 01/27/2025 | $23.89 | $19.78 (-17.2%) | $24.00 | $18.65 | 13.19 M | $1.80 B |
| 01/24/2025 | $26.30 | $26.04 (-0.99%) | $27.82 | $25.62 | 6.74 M | $2.37 B |
| 01/23/2025 | $25.00 | $25.43 (1.72%) | $27.24 | $24.94 | 5.37 M | $2.32 B |
| 01/22/2025 | $25.56 | $25.86 (1.17%) | $26.40 | $24.72 | 5.15 M | $2.36 B |
| 01/21/2025 | $27.34 | $26.12 (-4.46%) | $27.58 | $25.23 | 5.97 M | $2.38 B |
| 01/17/2025 | $27.71 | $26.92 (-2.85%) | $29.28 | $26.37 | 10.17 M | $2.45 B |
| 01/16/2025 | $25.56 | $26.59 (4.03%) | $27.08 | $25.55 | 4.97 M | $2.42 B |
| 01/15/2025 | $25.43 | $26.26 (3.26%) | $26.76 | $25.03 | 6.11 M | $2.39 B |
| 01/14/2025 | $24.30 | $23.86 (-1.81%) | $24.98 | $23.24 | 4.25 M | $2.18 B |
| 01/13/2025 | $22.19 | $22.93 (3.33%) | $22.94 | $21.45 | 3.94 M | $2.09 B |
| 01/10/2025 | $22.76 | $23.40 (2.81%) | $23.47 | $22.14 | 4.35 M | $2.13 B |
| 01/08/2025 | $23.82 | $23.50 (-1.34%) | $24.31 | $22.54 | 5.04 M | $2.14 B |
| 01/07/2025 | $27.20 | $24.85 (-8.64%) | $27.20 | $24.36 | 7.14 M | $2.27 B |
| 01/06/2025 | $24.58 | $26.67 (8.5%) | $27.06 | $24.43 | 7.68 M | $2.43 B |
| 01/03/2025 | $21.80 | $24.16 (10.83%) | $24.17 | $21.63 | 5.32 M | $2.20 B |
| 01/02/2025 | $21.10 | $21.89 (3.74%) | $22.16 | $20.73 | 4.10 M | $2.00 B |
| 12/31/2024 | $22.54 | $20.49 (-9.09%) | $22.84 | $20.34 | 4.19 M | $1.87 B |
| 12/30/2024 | $21.50 | $21.51 (0.05%) | $22.04 | $20.80 | 4.01 M | $1.96 B |
| 12/27/2024 | $24.01 | $22.32 (-7.04%) | $24.17 | $22.12 | 4.65 M | $2.04 B |
| 12/26/2024 | $23.83 | $23.89 (0.25%) | $24.60 | $23.30 | 3.04 M | $2.18 B |
| 12/24/2024 | $22.92 | $24.28 (5.93%) | $24.63 | $22.77 | 3.82 M | $2.21 B |
| 12/23/2024 | $23.79 | $21.65 (-9%) | $23.81 | $21.56 | 5.71 M | $1.97 B |
| 12/20/2024 | $23.09 | $23.68 (2.56%) | $24.44 | $22.81 | 7.35 M | $2.16 B |
| 12/19/2024 | $27.15 | $23.80 (-12.34%) | $27.58 | $23.62 | 7.81 M | $2.17 B |
| 12/18/2024 | $29.30 | $26.13 (-10.82%) | $29.50 | $25.30 | 9.07 M | $2.38 B |
| 12/17/2024 | $30.27 | $29.62 (-2.15%) | $30.91 | $28.42 | 9.00 M | $2.70 B |
| 12/16/2024 | $28.41 | $29.06 (2.29%) | $31.33 | $27.33 | 11.08 M | $2.65 B |
| 12/13/2024 | $28.10 | $27.33 (-2.74%) | $29.74 | $27.30 | 8.54 M | $2.49 B |
| 12/12/2024 | $30.27 | $27.32 (-9.75%) | $31.26 | $27.12 | 18.90 M | $2.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
