TSXV, HIVE End of Day and Historical Stock Data [Hive Blockchain Technologies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, HIVE:

02 Sep 2025

LAST: 4.060	CHANGE: 0.02	OPEN: 4.030	HIGH: 4.120	ASK: 0.000	VOLUME: 1.61M
LAST: 4.060	CHG(%): 0.50	PREV: 4.040	LOW: 3.850	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	4.030	4.120	3.850	4.060	1.61M
29 Aug 25	4.000	4.100	3.870	4.040	1.69M
28 Aug 25	4.200	4.215	3.960	4.040	2.02M
27 Aug 25	3.970	4.180	3.870	4.070	2.54M
26 Aug 25	3.650	3.940	3.630	3.890	1.91M
25 Aug 25	3.370	3.700	3.360	3.640	1.48M
22 Aug 25	3.300	3.500	3.190	3.480	2.43M
21 Aug 25	3.240	3.295	3.190	3.250	772K
20 Aug 25	3.330	3.335	3.110	3.310	1.09M
19 Aug 25	3.340	3.400	3.250	3.310	2.15M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.02
MA10:	3.71
MA20:	3.35
MA50:	3.10
MA100:	2.80
MA200:	3.46
STO9:	83.94
STO14:	86.70
RSI14:	91.85
WPR14:	-0.98
MTM14:	1.01
ROC14:	0.33
ATR:	0.23
Week High:	4.22
Week Low:	3.63
Month High:	4.22
Month Low:	2.75
Year High:	7.75
Year Low:	1.80
Volatility:	24.89

RECENT SPLITS

Date	Ratio
24 May 2022	1-5
20 May 2022	1-5