Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Hut 8 Corp. (HUT) Price History

Daily open, high, low, close and volume for Hut 8 Corp. (HUT) from 2025-10-16 to 2026-10-16, newest first.

‹ HUT price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 104.14CAD 106.60CAD 94.94CAD 95.88833,200
2026-10-15CAD 99.90CAD 109.30CAD 95.03CAD 107.971,299,100
2026-10-14CAD 114.50CAD 115.14CAD 102.75CAD 106.671,090,000
2026-10-13CAD 114.75CAD 121.65CAD 112.07CAD 119.09499,300
2026-10-09CAD 115.63CAD 120.39CAD 111.00CAD 119.98503,700
2026-10-08CAD 124.50CAD 125.00CAD 111.33CAD 113.06997,600
2026-10-07CAD 127.44CAD 128.60CAD 122.31CAD 127.42709,500
2026-10-06CAD 129.88CAD 133.50CAD 126.13CAD 130.86540,400
2026-10-05CAD 128.23CAD 128.57CAD 121.00CAD 127.03352,600
2026-10-02CAD 127.00CAD 132.21CAD 125.59CAD 127.94514,800
2026-10-01CAD 122.51CAD 123.11CAD 117.06CAD 122.87501,400
2026-09-30CAD 132.85CAD 132.86CAD 121.70CAD 122.54467,800
2026-09-29CAD 133.88CAD 137.20CAD 130.81CAD 131.73324,700
2026-09-28CAD 135.82CAD 138.00CAD 130.26CAD 131.51274,300
2026-09-25CAD 144.63CAD 144.63CAD 135.50CAD 137.00414,500
2026-09-24CAD 140.68CAD 149.01CAD 139.50CAD 143.91328,000
2026-09-23CAD 148.82CAD 151.00CAD 144.37CAD 144.53421,200
2026-09-22CAD 143.99CAD 155.40CAD 143.97CAD 149.98518,500
2026-09-21CAD 146.25CAD 151.29CAD 140.96CAD 145.10620,500
2026-09-18CAD 129.88CAD 138.50CAD 126.66CAD 138.29701,200
2026-09-17CAD 133.00CAD 136.99CAD 124.75CAD 127.31460,400
2026-09-16CAD 123.07CAD 131.03CAD 123.06CAD 125.56641,500
2026-09-15CAD 125.28CAD 126.25CAD 119.37CAD 121.17452,000
2026-09-14CAD 129.47CAD 130.00CAD 125.00CAD 126.82679,100
2026-09-11CAD 126.50CAD 140.43CAD 126.50CAD 136.66557,600
2026-09-10CAD 127.60CAD 128.84CAD 122.41CAD 125.37364,100
2026-09-09CAD 137.05CAD 140.20CAD 129.94CAD 132.33420,400
2026-09-08CAD 131.98CAD 138.45CAD 127.89CAD 136.75630,900
2026-09-04CAD 120.22CAD 130.75CAD 120.22CAD 129.43602,300
2026-09-03CAD 112.80CAD 122.20CAD 109.50CAD 121.41672,400
2026-09-02CAD 106.75CAD 112.70CAD 105.35CAD 111.67358,700
2026-09-01CAD 109.50CAD 111.00CAD 104.87CAD 107.97264,600
2026-08-31CAD 109.97CAD 110.55CAD 104.98CAD 109.03429,600
2026-08-28CAD 118.22CAD 119.40CAD 109.33CAD 110.54429,700
2026-08-27CAD 123.01CAD 125.00CAD 119.20CAD 120.70446,200
2026-08-26CAD 117.28CAD 121.74CAD 114.50CAD 117.94334,300
2026-08-25CAD 110.82CAD 118.50CAD 110.49CAD 118.25364,300
2026-08-24CAD 109.50CAD 112.72CAD 107.28CAD 110.20356,200
2026-08-21CAD 126.49CAD 129.50CAD 106.81CAD 111.30850,200
2026-08-20CAD 112.99CAD 122.89CAD 112.99CAD 122.49557,600
2026-08-19CAD 112.81CAD 114.62CAD 105.07CAD 113.64408,000
2026-08-18CAD 118.45CAD 119.10CAD 111.56CAD 112.38557,000
2026-08-17CAD 119.14CAD 122.23CAD 116.50CAD 122.01293,900
2026-08-14CAD 114.02CAD 122.00CAD 112.00CAD 118.59436,500
2026-08-13CAD 126.23CAD 129.82CAD 115.54CAD 115.76640,000
2026-08-12CAD 132.21CAD 134.25CAD 125.00CAD 126.73425,100
2026-08-11CAD 125.82CAD 130.80CAD 123.56CAD 123.61408,600
2026-08-10CAD 123.23CAD 126.00CAD 119.42CAD 119.56296,400
2026-08-07CAD 131.80CAD 131.88CAD 118.58CAD 123.44534,000
2026-08-06CAD 127.61CAD 135.36CAD 123.55CAD 127.44329,300
2026-08-05CAD 144.08CAD 147.00CAD 129.64CAD 129.87495,800
2026-08-04CAD 146.00CAD 151.76CAD 141.95CAD 142.36449,100
2026-07-31CAD 158.34CAD 163.00CAD 147.19CAD 151.00445,600
2026-07-30CAD 136.65CAD 152.20CAD 136.50CAD 151.68677,000
2026-07-29CAD 141.31CAD 141.31CAD 122.45CAD 123.93712,000
2026-07-28CAD 142.92CAD 145.12CAD 129.78CAD 142.46395,300
2026-07-27CAD 157.86CAD 158.18CAD 142.51CAD 147.69357,400
2026-07-24CAD 164.12CAD 166.00CAD 153.79CAD 155.20491,700
2026-07-23CAD 155.00CAD 169.36CAD 155.00CAD 165.71654,700
2026-07-22CAD 148.20CAD 161.30CAD 148.20CAD 154.46298,700
2026-07-21CAD 146.36CAD 155.69CAD 146.20CAD 153.59479,800
2026-07-20CAD 142.50CAD 150.00CAD 139.52CAD 141.92548,800
2026-07-17CAD 122.72CAD 134.53CAD 117.00CAD 128.20388,800
2026-07-16CAD 140.00CAD 142.00CAD 126.68CAD 129.16401,800
2026-07-15CAD 139.01CAD 148.57CAD 134.52CAD 144.59446,900
2026-07-14CAD 143.98CAD 145.60CAD 135.20CAD 137.98271,700
2026-07-13CAD 141.77CAD 144.55CAD 135.67CAD 140.17250,900
2026-07-10CAD 150.22CAD 151.05CAD 141.90CAD 144.67255,900
2026-07-09CAD 155.51CAD 158.80CAD 149.84CAD 150.33332,700
2026-07-08CAD 133.99CAD 150.64CAD 133.99CAD 150.32428,200
2026-07-07CAD 144.00CAD 145.23CAD 131.66CAD 137.59386,200
2026-07-06CAD 145.66CAD 156.00CAD 144.59CAD 147.28561,500
2026-07-03CAD 140.32CAD 142.00CAD 139.00CAD 139.5355,800
2026-07-02CAD 150.70CAD 153.47CAD 133.54CAD 137.44547,500
2026-06-30CAD 163.08CAD 166.60CAD 160.38CAD 163.82404,900
2026-06-29CAD 177.99CAD 179.50CAD 158.77CAD 168.00459,000
2026-06-26CAD 159.00CAD 175.68CAD 155.50CAD 174.17641,200
2026-06-25CAD 170.80CAD 173.46CAD 156.00CAD 166.67421,400
2026-06-24CAD 170.61CAD 170.62CAD 159.00CAD 165.15417,200
2026-06-23CAD 161.81CAD 176.30CAD 158.00CAD 171.33472,300
2026-06-22CAD 179.95CAD 183.50CAD 168.39CAD 171.51462,000
2026-06-19CAD 173.09CAD 175.36CAD 173.09CAD 173.6287,400
2026-06-18CAD 172.75CAD 179.39CAD 168.23CAD 175.52760,400
2026-06-17CAD 171.51CAD 177.14CAD 166.84CAD 167.95691,900
2026-06-16CAD 168.51CAD 174.55CAD 167.50CAD 170.02522,300
2026-06-15CAD 175.28CAD 179.50CAD 166.02CAD 168.09374,400
2026-06-12CAD 163.44CAD 173.28CAD 161.50CAD 166.20428,300
2026-06-11CAD 150.29CAD 163.52CAD 150.00CAD 162.29506,900
2026-06-10CAD 153.31CAD 162.38CAD 145.65CAD 147.69501,400
2026-06-09CAD 170.00CAD 174.17CAD 150.00CAD 157.13471,500
2026-06-08CAD 164.17CAD 169.00CAD 158.50CAD 166.60413,300
2026-06-05CAD 170.00CAD 170.50CAD 151.00CAD 156.37532,200
2026-06-04CAD 175.00CAD 181.50CAD 167.64CAD 177.50558,800
2026-06-03CAD 185.00CAD 187.36CAD 176.43CAD 183.13415,500
2026-06-02CAD 184.90CAD 194.28CAD 180.83CAD 184.08446,300
2026-06-01CAD 170.10CAD 185.79CAD 166.80CAD 183.15609,200
2026-05-29CAD 170.00CAD 174.41CAD 165.42CAD 172.39556,500
2026-05-28CAD 163.84CAD 174.01CAD 159.00CAD 171.20604,600
2026-05-27CAD 156.27CAD 165.40CAD 151.60CAD 162.70658,200
2026-05-26CAD 154.02CAD 160.76CAD 152.54CAD 155.36613,300
2026-05-25CAD 148.50CAD 151.50CAD 148.50CAD 151.07138,600
2026-05-22CAD 144.37CAD 149.80CAD 140.20CAD 146.34604,600
2026-05-21CAD 132.45CAD 145.24CAD 132.23CAD 144.88631,100
2026-05-20CAD 133.01CAD 138.20CAD 130.46CAD 132.62651,600
2026-05-19CAD 132.11CAD 132.11CAD 119.58CAD 128.29666,500
2026-05-15CAD 145.00CAD 145.00CAD 137.18CAD 141.01597,300
2026-05-14CAD 148.79CAD 151.75CAD 143.50CAD 149.96700,000
2026-05-13CAD 147.17CAD 153.85CAD 141.55CAD 148.26624,100
2026-05-12CAD 136.86CAD 148.00CAD 133.80CAD 146.89672,600
2026-05-11CAD 133.87CAD 145.08CAD 129.00CAD 139.47898,000
2026-05-08CAD 144.12CAD 145.28CAD 132.72CAD 134.49857,100
2026-05-07CAD 141.65CAD 141.65CAD 128.00CAD 137.991,113,500
2026-05-06CAD 135.16CAD 151.60CAD 130.99CAD 148.611,528,900
2026-05-05CAD 108.26CAD 109.88CAD 104.80CAD 109.47819,900
2026-05-04CAD 105.10CAD 106.83CAD 102.00CAD 106.26866,800
2026-05-01CAD 104.56CAD 107.23CAD 103.25CAD 104.66729,000
2026-04-30CAD 100.51CAD 104.90CAD 100.20CAD 102.91705,100
2026-04-29CAD 99.25CAD 99.53CAD 94.97CAD 97.14468,100
2026-04-28CAD 98.87CAD 100.50CAD 95.07CAD 98.60547,500
2026-04-27CAD 104.70CAD 104.70CAD 101.07CAD 103.23494,600
2026-04-24CAD 109.82CAD 112.50CAD 105.05CAD 105.21838,900
2026-04-23CAD 110.00CAD 113.78CAD 106.76CAD 108.01891,400
2026-04-22CAD 110.00CAD 112.58CAD 109.12CAD 110.361,111,900
2026-04-21CAD 109.23CAD 112.20CAD 103.63CAD 104.68819,800
2026-04-20CAD 101.36CAD 107.84CAD 100.84CAD 107.81990,700
2026-04-17CAD 100.18CAD 103.93CAD 98.45CAD 102.611,179,400
2026-04-16CAD 97.95CAD 97.95CAD 93.39CAD 97.20786,500
2026-04-15CAD 98.80CAD 99.50CAD 93.86CAD 97.57899,700
2026-04-14CAD 99.00CAD 102.45CAD 97.92CAD 98.731,023,600
2026-04-13CAD 89.66CAD 98.20CAD 87.74CAD 96.211,069,400
2026-04-10CAD 89.80CAD 94.92CAD 89.50CAD 91.451,237,700
2026-04-09CAD 84.00CAD 92.52CAD 84.00CAD 87.711,231,100
2026-04-08CAD 78.36CAD 88.10CAD 78.31CAD 84.941,894,000
2026-04-07CAD 68.47CAD 73.18CAD 66.90CAD 73.181,159,100
2026-04-06CAD 67.50CAD 69.85CAD 67.43CAD 69.09839,800
2026-04-02CAD 62.31CAD 69.31CAD 61.55CAD 66.981,195,800
2026-04-01CAD 67.28CAD 68.68CAD 65.68CAD 65.861,332,200
2026-03-31CAD 61.44CAD 65.47CAD 61.07CAD 65.24972,800
2026-03-30CAD 67.46CAD 67.93CAD 58.62CAD 59.52941,700
2026-03-27CAD 68.60CAD 69.05CAD 64.80CAD 65.80889,400
2026-03-26CAD 74.15CAD 74.36CAD 68.66CAD 70.051,066,800
2026-03-25CAD 75.34CAD 78.37CAD 75.30CAD 76.83990,300
2026-03-24CAD 71.47CAD 73.59CAD 69.48CAD 73.251,028,500
2026-03-23CAD 67.45CAD 73.25CAD 67.38CAD 72.681,332,200
2026-03-20CAD 68.68CAD 70.12CAD 63.98CAD 65.16842,800
2026-03-19CAD 65.19CAD 69.92CAD 64.12CAD 68.87851,600
2026-03-18CAD 69.97CAD 70.97CAD 66.97CAD 67.77867,500
2026-03-17CAD 69.71CAD 72.25CAD 69.64CAD 70.97848,300
2026-03-16CAD 69.25CAD 70.89CAD 68.36CAD 70.081,137,500
2026-03-13CAD 68.19CAD 70.99CAD 65.88CAD 66.281,012,900
2026-03-12CAD 67.74CAD 67.87CAD 63.91CAD 66.201,023,300
2026-03-11CAD 66.82CAD 71.43CAD 66.82CAD 69.43981,700
2026-03-10CAD 67.07CAD 69.17CAD 65.28CAD 66.79970,700
2026-03-09CAD 62.97CAD 66.66CAD 60.00CAD 66.191,166,800
2026-03-06CAD 67.59CAD 68.48CAD 63.56CAD 63.991,059,100
2026-03-05CAD 73.30CAD 73.71CAD 66.70CAD 70.15997,800
2026-03-04CAD 68.50CAD 74.91CAD 68.00CAD 73.991,497,600
2026-03-03CAD 70.14CAD 70.14CAD 65.10CAD 65.10941,400
2026-03-02CAD 70.06CAD 77.00CAD 70.06CAD 72.101,174,400
2026-02-27CAD 72.97CAD 73.55CAD 70.60CAD 72.60978,300
2026-02-26CAD 75.79CAD 79.21CAD 74.11CAD 74.971,014,700
2026-02-25CAD 82.25CAD 84.53CAD 75.16CAD 75.751,377,400
2026-02-24CAD 73.49CAD 82.52CAD 73.10CAD 81.091,393,500
2026-02-23CAD 71.66CAD 76.20CAD 71.09CAD 74.031,196,200
2026-02-20CAD 74.00CAD 76.82CAD 72.00CAD 73.601,388,000
2026-02-19CAD 72.92CAD 75.18CAD 70.50CAD 75.15876,900
2026-02-18CAD 72.51CAD 75.55CAD 71.22CAD 73.411,060,400
2026-02-17CAD 71.78CAD 74.38CAD 70.08CAD 72.15813,300
2026-02-13CAD 69.58CAD 75.80CAD 67.67CAD 73.251,153,000
2026-02-12CAD 72.80CAD 73.79CAD 67.63CAD 69.37955,500
2026-02-11CAD 75.50CAD 77.41CAD 70.53CAD 72.251,000,300
2026-02-10CAD 76.50CAD 77.00CAD 74.05CAD 74.471,131,700
2026-02-09CAD 71.18CAD 77.67CAD 71.00CAD 77.111,062,900
2026-02-06CAD 65.20CAD 72.50CAD 63.80CAD 72.431,740,000
2026-02-05CAD 68.81CAD 69.66CAD 60.02CAD 60.871,658,500
2026-02-04CAD 78.95CAD 78.95CAD 67.65CAD 73.851,612,700
2026-02-03CAD 78.45CAD 82.31CAD 76.41CAD 80.531,492,400
2026-02-02CAD 73.50CAD 79.25CAD 73.50CAD 76.761,207,400
2026-01-30CAD 81.55CAD 84.60CAD 75.70CAD 76.091,235,600
2026-01-29CAD 86.16CAD 87.10CAD 80.50CAD 82.891,250,700
2026-01-28CAD 86.02CAD 89.34CAD 83.35CAD 87.571,735,200
2026-01-27CAD 80.10CAD 84.54CAD 77.12CAD 83.941,546,400
2026-01-26CAD 80.92CAD 82.15CAD 76.40CAD 77.371,228,500
2026-01-23CAD 75.90CAD 83.20CAD 73.35CAD 79.721,562,200
2026-01-22CAD 81.88CAD 84.10CAD 75.81CAD 76.02957,700
2026-01-21CAD 81.05CAD 86.25CAD 76.22CAD 81.491,423,400
2026-01-20CAD 78.18CAD 83.00CAD 75.77CAD 80.631,096,400
2026-01-19CAD 79.50CAD 80.90CAD 79.49CAD 80.19282,100
2026-01-16CAD 79.50CAD 84.37CAD 76.18CAD 82.991,148,300
2026-01-15CAD 82.15CAD 82.32CAD 77.47CAD 79.54858,000
2026-01-14CAD 85.58CAD 87.22CAD 79.82CAD 81.091,529,100
2026-01-13CAD 84.80CAD 87.31CAD 83.50CAD 85.391,472,500
2026-01-12CAD 82.25CAD 85.60CAD 81.57CAD 84.761,251,100
2026-01-09CAD 82.58CAD 87.00CAD 81.80CAD 83.551,435,800
2026-01-08CAD 80.63CAD 83.05CAD 79.00CAD 80.351,366,800
2026-01-07CAD 79.20CAD 82.82CAD 78.09CAD 80.171,103,200
2026-01-06CAD 80.00CAD 83.13CAD 77.66CAD 80.631,217,400
2026-01-05CAD 72.98CAD 82.20CAD 72.88CAD 80.151,862,200
2026-01-02CAD 65.47CAD 72.18CAD 64.48CAD 70.391,304,300
2025-12-31CAD 63.80CAD 66.00CAD 62.38CAD 63.12475,600
2025-12-30CAD 67.15CAD 67.18CAD 63.33CAD 63.48645,200
2025-12-29CAD 68.14CAD 71.02CAD 66.60CAD 66.86728,400
2025-12-24CAD 71.41CAD 73.60CAD 70.59CAD 72.31633,900
2025-12-23CAD 66.66CAD 73.85CAD 66.21CAD 71.871,524,600
2025-12-22CAD 62.84CAD 72.28CAD 62.13CAD 69.432,106,000
2025-12-19CAD 55.30CAD 61.41CAD 55.30CAD 60.422,224,300
2025-12-18CAD 59.00CAD 62.80CAD 52.83CAD 53.181,926,400
2025-12-17CAD 57.34CAD 61.51CAD 54.82CAD 55.362,631,100
2025-12-16CAD 48.09CAD 51.00CAD 46.99CAD 50.671,213,000
2025-12-15CAD 56.29CAD 56.36CAD 47.95CAD 48.811,525,000
2025-12-12CAD 63.40CAD 64.31CAD 56.48CAD 56.862,048,900
2025-12-11CAD 61.55CAD 64.44CAD 58.99CAD 64.391,667,500
2025-12-10CAD 61.70CAD 65.04CAD 60.40CAD 63.501,730,500
2025-12-09CAD 58.71CAD 63.69CAD 58.08CAD 62.201,474,800
2025-12-08CAD 59.31CAD 59.92CAD 57.60CAD 59.471,067,200
2025-12-05CAD 58.19CAD 59.20CAD 56.84CAD 58.681,192,800
2025-12-04CAD 55.03CAD 60.00CAD 54.37CAD 59.741,398,100
2025-12-03CAD 53.00CAD 56.21CAD 51.56CAD 55.821,341,800
2025-12-02CAD 62.21CAD 63.50CAD 51.76CAD 52.642,048,200
2025-12-01CAD 58.77CAD 61.88CAD 57.85CAD 60.971,360,200
2025-11-28CAD 61.99CAD 63.54CAD 60.11CAD 63.171,111,300
2025-11-27CAD 59.48CAD 62.62CAD 59.48CAD 61.66815,000
2025-11-26CAD 56.54CAD 59.83CAD 55.85CAD 59.511,579,800
2025-11-25CAD 54.00CAD 56.62CAD 51.96CAD 56.331,391,400
2025-11-24CAD 49.32CAD 55.61CAD 49.24CAD 55.351,603,200
2025-11-21CAD 46.25CAD 49.41CAD 44.82CAD 48.351,672,100
2025-11-20CAD 55.23CAD 57.75CAD 47.09CAD 47.592,163,900
2025-11-19CAD 54.33CAD 55.99CAD 51.62CAD 52.751,282,400
2025-11-18CAD 51.56CAD 55.75CAD 51.56CAD 54.091,985,000
2025-11-17CAD 50.77CAD 54.80CAD 50.00CAD 52.961,341,300
2025-11-14CAD 46.99CAD 55.98CAD 46.73CAD 51.672,360,500
2025-11-13CAD 55.70CAD 57.93CAD 50.15CAD 50.531,757,600
2025-11-12CAD 62.67CAD 64.10CAD 55.89CAD 58.471,380,200
2025-11-11CAD 64.37CAD 65.00CAD 59.12CAD 61.491,342,400
2025-11-10CAD 65.74CAD 68.28CAD 62.77CAD 66.051,538,800
2025-11-07CAD 58.00CAD 63.42CAD 56.50CAD 62.621,678,500
2025-11-06CAD 65.47CAD 65.59CAD 59.96CAD 61.211,227,900
2025-11-05CAD 70.80CAD 72.55CAD 66.20CAD 66.241,874,600
2025-11-04CAD 70.20CAD 75.80CAD 63.50CAD 67.872,520,300
2025-11-03CAD 76.00CAD 78.00CAD 71.17CAD 77.372,271,600
2025-10-31CAD 70.81CAD 73.90CAD 67.73CAD 71.041,658,600
2025-10-30CAD 68.15CAD 71.41CAD 66.63CAD 68.001,297,100
2025-10-29CAD 70.78CAD 74.50CAD 68.23CAD 72.381,607,400
2025-10-28CAD 70.74CAD 76.42CAD 69.11CAD 70.011,670,500
2025-10-27CAD 68.45CAD 70.68CAD 66.80CAD 69.641,452,500
2025-10-24CAD 60.85CAD 67.20CAD 58.58CAD 66.731,776,400
2025-10-23CAD 54.13CAD 58.42CAD 53.53CAD 56.831,159,200
2025-10-22CAD 64.00CAD 65.20CAD 50.68CAD 54.262,188,900
2025-10-21CAD 68.48CAD 68.75CAD 64.02CAD 65.791,218,900
2025-10-20CAD 73.00CAD 73.32CAD 68.16CAD 69.991,376,700
2025-10-17CAD 64.67CAD 68.35CAD 63.66CAD 67.911,578,000
2025-10-16CAD 76.20CAD 76.30CAD 68.41CAD 68.601,573,900