Hut 8 Corp (HUT)

Historical Prices For Hut 8 Corp (HUT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	54.13	58.42	53.53	56.83	1,159,247	56.83
10/22/2025	64.00	65.20	50.68	54.26	2,188,864	54.26
10/21/2025	68.48	68.75	64.02	65.79	1,218,948	65.79
10/20/2025	73.00	73.32	68.16	69.99	1,376,710	69.99
10/17/2025	64.67	68.35	63.66	67.91	1,577,974	67.91
10/16/2025	76.20	76.30	68.41	68.60	1,573,935	68.60
10/15/2025	74.78	80.38	73.02	75.67	2,637,141	75.67
10/14/2025	64.96	73.47	61.00	70.19	2,430,074	70.19
10/10/2025	65.07	0.00	65.07	61.00	0	61.00
10/09/2025	62.00	65.33	60.88	65.07	1,267,486	65.07
10/08/2025	58.89	63.14	62.28	62.28	2,082,668	62.28
10/07/2025	59.00	60.51	54.30	58.23	1,534,594	58.23
10/06/2025	58.13	59.16	57.19	57.78	1,746,985	57.78
10/03/2025	55.24	58.07	54.35	55.95	1,672,486	55.95
10/02/2025	52.05	54.81	51.26	54.52	1,560,717	54.52
10/01/2025	48.93	52.24	48.15	50.95	1,524,870	50.95
9/30/2025	48.10	48.82	47.20	48.43	741,144	48.43
9/29/2025	47.32	49.40	47.29	48.50	1,290,926	48.50
9/26/2025	48.65	48.75	45.05	46.21	1,049,387	46.21
9/25/2025	50.05	51.07	46.98	48.63	1,855,343	48.63
9/24/2025	50.00	52.96	49.60	52.62	1,688,575	52.62
9/23/2025	52.94	53.90	48.58	49.02	1,562,387	49.02
9/22/2025	49.08	52.96	47.43	52.33	1,483,820	52.33
9/19/2025	50.72	51.99	49.10	49.89	1,553,117	49.89
9/18/2025	52.93	54.45	51.54	51.58	2,095,965	51.58
9/17/2025	46.90	52.80	46.52	52.04	2,593,327	52.04
9/16/2025	47.39	48.98	46.45	48.15	1,636,885	48.15
9/15/2025	45.50	47.10	44.80	47.08	1,822,724	47.08
9/12/2025	44.46	45.42	44.10	44.92	1,650,427	44.92
9/11/2025	43.14	44.58	42.54	44.19	1,956,575	44.19
9/10/2025	41.98	44.17	41.30	42.93	2,133,478	42.93
9/09/2025	36.63	40.65	36.08	40.58	3,016,044	40.58
9/08/2025	35.28	36.16	35.17	35.22	1,205,917	35.22
9/05/2025	36.36	37.49	33.50	35.15	1,290,842	35.15
9/04/2025	37.95	38.39	35.31	35.41	1,584,743	35.41
9/03/2025	38.30	39.45	36.30	38.19	2,699,139	38.19
9/02/2025	35.52	37.92	34.29	37.75	1,479,168	37.75
8/29/2025	36.48	0.00	36.69	36.69	0	36.69
8/28/2025	37.31	37.47	36.24	36.48	1,407,895	36.48
8/27/2025	36.01	37.78	35.47	36.37	1,911,150	36.37
8/26/2025	32.21	36.45	32.17	35.84	2,196,074	35.84
8/25/2025	31.32	32.73	30.27	32.49	1,142,923	32.49
8/22/2025	29.80	32.49	29.25	32.29	2,171,364	32.29
8/21/2025	30.50	30.61	29.31	29.71	1,554,988	29.71
8/20/2025	30.79	30.96	28.71	30.95	1,573,688	30.95
8/19/2025	33.57	33.80	29.86	30.45	1,639,589	30.45
8/18/2025	31.71	34.21	31.13	33.72	1,747,631	33.72
8/15/2025	32.96	33.00	31.46	32.23	1,477,819	32.23
8/14/2025	29.35	32.91	29.35	32.88	2,231,995	32.88
8/13/2025	30.12	30.90	29.85	30.78	1,378,176	30.78
8/12/2025	28.60	29.79	28.13	29.71	1,237,301	29.71
8/11/2025	27.33	29.35	27.17	28.35	2,036,363	28.35
8/08/2025	27.51	27.74	25.68	26.77	1,372,353	26.77
8/07/2025	29.10	29.82	26.47	27.51	1,580,628	27.51
8/06/2025	27.95	28.45	27.47	28.44	1,219,158	28.44
8/05/2025	28.59	28.77	27.47	27.94	1,124,569	27.94
8/01/2025	29.43	0.00	29.43	27.30	0	27.30
7/31/2025	27.65	30.39	27.65	29.43	2,757,315	29.43
7/30/2025	26.76	27.62	26.76	27.43	1,007,152	27.43
7/29/2025	28.00	28.30	26.53	27.15	800,310	27.15
7/28/2025	28.56	28.74	27.65	27.93	669,462	27.93
7/25/2025	28.51	28.54	27.39	27.93	1,217,633	27.93
7/24/2025	29.06	29.58	28.73	28.86	1,275,986	28.86