Mexico - Delayed Quote MXN
CleanSpark, Inc. (CLSK.MX)
187.26
+10.57
+(5.98%)
At close: May 12 at 1:57:25 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 191.30 | 194.90 | 185.52 | 187.26 | 187.26 | 8,603 |
| May 9, 2025 | 177.00 | 192.00 | 167.00 | 176.69 | 176.69 | 15,321 |
| May 8, 2025 | 162.00 | 173.00 | 162.00 | 169.00 | 169.00 | 12,154 |
| May 7, 2025 | 159.63 | 161.00 | 156.00 | 156.80 | 156.80 | 1,214 |
| May 6, 2025 | 158.01 | 159.63 | 158.00 | 158.50 | 158.50 | 1,040 |
| May 5, 2025 | 164.50 | 164.50 | 156.60 | 162.90 | 162.90 | 14,024 |
| May 2, 2025 | 172.75 | 180.00 | 172.75 | 175.25 | 175.25 | 12,232 |
| Apr 30, 2025 | 160.00 | 160.00 | 158.50 | 159.10 | 159.10 | 3,420 |
| Apr 29, 2025 | 166.00 | 166.00 | 165.00 | 165.75 | 165.75 | 107 |
| Apr 28, 2025 | 175.30 | 175.30 | 162.00 | 167.94 | 167.94 | 4,400 |
| Apr 25, 2025 | 178.20 | 179.85 | 174.70 | 174.76 | 174.76 | 7,459 |
| Apr 24, 2025 | 176.00 | 176.00 | 170.35 | 173.50 | 173.50 | 3,469 |
| Apr 23, 2025 | 180.00 | 180.00 | 174.00 | 175.22 | 175.22 | 8,825 |
| Apr 22, 2025 | 167.20 | 172.00 | 165.00 | 176.28 | 176.28 | 11,501 |
| Apr 21, 2025 | 151.80 | 155.50 | 151.80 | 152.28 | 152.28 | 2,142 |
| Apr 16, 2025 | 144.30 | 144.30 | 142.00 | 144.05 | 144.05 | 2,057 |
| Apr 15, 2025 | 147.50 | 147.50 | 142.37 | 144.70 | 144.70 | 3,765 |
| Apr 14, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 605 |
| Apr 11, 2025 | 152.00 | 152.00 | 150.60 | 151.33 | 151.33 | 1,732 |
| Apr 10, 2025 | 147.50 | 147.50 | 144.00 | 144.00 | 144.00 | 910 |
| Apr 9, 2025 | 139.00 | 159.00 | 138.00 | 157.00 | 157.00 | 7,283 |
| Apr 8, 2025 | 148.80 | 148.80 | 142.00 | 142.68 | 142.68 | 4,245 |
| Apr 7, 2025 | 152.00 | 161.88 | 152.00 | 161.88 | 161.88 | 1,045 |
| Apr 4, 2025 | 140.00 | 148.95 | 140.00 | 148.95 | 148.95 | 4,426 |
| Apr 3, 2025 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | - |
| Apr 2, 2025 | 161.90 | 164.00 | 161.90 | 162.69 | 162.69 | 702 |
| Apr 1, 2025 | 138.30 | 153.60 | 138.30 | 153.60 | 153.60 | 5,911 |
| Mar 31, 2025 | 139.15 | 139.15 | 136.68 | 137.00 | 137.00 | 2,523 |
| Mar 28, 2025 | 151.00 | 151.00 | 143.83 | 146.00 | 146.00 | 11,463 |
| Mar 27, 2025 | 166.70 | 166.70 | 161.70 | 161.70 | 161.70 | 4,755 |
| Mar 26, 2025 | 175.00 | 175.00 | 165.50 | 165.50 | 165.50 | 1,930 |
| Mar 25, 2025 | 174.00 | 174.00 | 171.20 | 171.20 | 171.20 | 477 |
| Mar 24, 2025 | 159.00 | 176.50 | 159.00 | 175.90 | 175.90 | 3,195 |
| Mar 21, 2025 | 150.90 | 154.00 | 149.00 | 152.33 | 152.33 | 9,448 |
| Mar 20, 2025 | 160.00 | 160.00 | 157.96 | 161.07 | 161.07 | 8,185 |
| Mar 19, 2025 | 156.75 | 161.20 | 156.75 | 164.28 | 164.28 | 4,817 |
| Mar 18, 2025 | 156.69 | 158.19 | 151.00 | 153.15 | 153.15 | 12,247 |
| Mar 14, 2025 | 160.55 | 160.55 | 153.35 | 156.69 | 156.69 | 7,399 |
| Mar 13, 2025 | 164.00 | 164.00 | 154.83 | 154.84 | 154.84 | 295 |
| Mar 12, 2025 | 169.45 | 169.45 | 160.00 | 163.68 | 163.68 | 7,558 |
| Mar 11, 2025 | 164.00 | 168.60 | 162.10 | 167.90 | 167.90 | 6,970 |
| Mar 10, 2025 | 174.00 | 174.00 | 159.50 | 163.84 | 163.84 | 9,572 |
| Mar 7, 2025 | 163.60 | 180.00 | 162.55 | 177.57 | 177.57 | 8,856 |
| Mar 6, 2025 | 166.21 | 171.80 | 162.50 | 167.00 | 167.00 | 4,172 |
| Mar 5, 2025 | 162.14 | 173.00 | 160.00 | 173.00 | 173.00 | 1,524 |
| Mar 4, 2025 | 158.01 | 167.00 | 157.26 | 163.13 | 163.13 | 484 |
| Mar 3, 2025 | 175.00 | 178.11 | 160.30 | 160.00 | 160.00 | 1,073 |
| Feb 28, 2025 | 157.80 | 168.00 | 157.80 | 161.50 | 161.50 | 5,154 |
| Feb 27, 2025 | 171.00 | 171.00 | 155.00 | 155.00 | 155.00 | 2,133 |
| Feb 26, 2025 | 165.51 | 165.51 | 158.00 | 161.54 | 161.54 | 4,826 |
| Feb 25, 2025 | 180.00 | 180.00 | 159.35 | 165.79 | 165.79 | 2,867 |
| Feb 24, 2025 | 184.00 | 187.70 | 179.73 | 183.00 | 183.00 | 5,650 |
| Feb 21, 2025 | 207.33 | 208.00 | 189.60 | 190.00 | 190.00 | 7,347 |
| Feb 20, 2025 | 210.00 | 210.00 | 198.75 | 204.00 | 204.00 | 754 |
| Feb 19, 2025 | 208.07 | 210.00 | 203.01 | 204.04 | 204.04 | 449 |
| Feb 18, 2025 | 208.01 | 210.00 | 203.99 | 205.43 | 205.43 | 3,119 |
| Feb 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Feb 14, 2025 | 221.00 | 221.20 | 214.00 | 214.00 | 214.00 | 15,637 |
| Feb 13, 2025 | 215.00 | 219.00 | 210.00 | 217.73 | 217.73 | 16,860 |
| Feb 12, 2025 | 211.44 | 216.90 | 208.00 | 215.80 | 215.80 | 15,014 |
| Feb 11, 2025 | 222.00 | 222.00 | 210.00 | 211.43 | 211.43 | 7,620 |
| Feb 10, 2025 | 231.00 | 231.00 | 227.00 | 229.00 | 229.00 | 905 |
| Feb 7, 2025 | 250.00 | 250.00 | 234.00 | 232.90 | 232.90 | 9,265 |
| Feb 6, 2025 | 215.00 | 215.50 | 211.00 | 215.33 | 215.33 | 45 |
| Feb 5, 2025 | 225.00 | 225.00 | 214.00 | 214.07 | 214.07 | 2,303 |
| Feb 4, 2025 | 220.00 | 223.88 | 220.00 | 223.37 | 223.37 | 351 |
| Jan 31, 2025 | 227.58 | 230.00 | 217.00 | 215.00 | 215.00 | 2,243 |
| Jan 30, 2025 | 218.70 | 226.81 | 215.00 | 226.81 | 226.81 | 4,271 |
| Jan 29, 2025 | 210.00 | 210.50 | 204.18 | 205.00 | 205.00 | 1,382 |
| Jan 28, 2025 | 211.00 | 211.00 | 206.00 | 208.53 | 208.53 | 2,256 |
| Jan 27, 2025 | 220.81 | 220.81 | 201.41 | 207.15 | 207.15 | 1,158 |
| Jan 24, 2025 | 230.09 | 245.10 | 230.09 | 233.65 | 233.65 | 8,669 |
| Jan 23, 2025 | 234.00 | 244.00 | 225.01 | 236.88 | 236.88 | 8,227 |
| Jan 22, 2025 | 223.50 | 231.50 | 219.14 | 231.05 | 231.05 | 4,550 |
| Jan 21, 2025 | 245.92 | 245.92 | 222.00 | 230.20 | 230.20 | 7,968 |
| Jan 20, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Jan 17, 2025 | 247.00 | 256.00 | 245.00 | 245.00 | 245.00 | 16,564 |
| Jan 16, 2025 | 225.00 | 235.00 | 225.00 | 234.00 | 234.00 | 5,039 |
| Jan 15, 2025 | 211.00 | 233.50 | 211.00 | 228.47 | 228.47 | 16,546 |
| Jan 14, 2025 | 220.40 | 223.00 | 210.95 | 215.00 | 215.00 | 13,886 |
| Jan 13, 2025 | 198.20 | 212.28 | 198.20 | 212.14 | 212.14 | 4,553 |
| Jan 10, 2025 | 205.01 | 206.55 | 199.00 | 204.30 | 204.30 | 313 |
| Jan 9, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Jan 8, 2025 | 211.00 | 211.30 | 203.00 | 207.00 | 207.00 | 8,252 |
| Jan 7, 2025 | 231.50 | 231.50 | 218.50 | 218.50 | 218.50 | 2,356 |
| Jan 6, 2025 | 220.20 | 231.83 | 220.20 | 230.84 | 230.84 | 8,565 |
| Jan 3, 2025 | 191.00 | 223.00 | 191.00 | 222.71 | 222.71 | 35,258 |
| Jan 2, 2025 | 194.33 | 196.62 | 190.50 | 191.04 | 191.04 | 7,375 |
| Dec 31, 2024 | 201.00 | 202.63 | 192.25 | 192.99 | 192.99 | 2,802 |
| Dec 30, 2024 | 187.00 | 200.10 | 187.00 | 199.00 | 199.00 | 15,421 |
| Dec 27, 2024 | 202.31 | 202.32 | 198.91 | 199.50 | 199.50 | 6,415 |
| Dec 26, 2024 | 213.50 | 213.50 | 212.00 | 213.30 | 213.30 | 143 |
| Dec 24, 2024 | 210.99 | 216.20 | 210.99 | 216.10 | 216.10 | 12,711 |
| Dec 23, 2024 | 218.00 | 218.00 | 206.00 | 205.00 | 205.00 | 2,335 |
| Dec 20, 2024 | 220.00 | 225.00 | 218.00 | 222.00 | 222.00 | 1,954 |
| Dec 19, 2024 | 238.00 | 238.00 | 219.67 | 220.99 | 220.99 | 7,808 |
| Dec 18, 2024 | 249.00 | 265.68 | 226.00 | 226.11 | 226.11 | 15,186 |
| Dec 17, 2024 | 250.40 | 258.50 | 250.00 | 250.00 | 250.00 | 13,021 |
| Dec 16, 2024 | 242.40 | 266.01 | 239.79 | 250.32 | 250.32 | 24,801 |
| Dec 13, 2024 | 250.00 | 250.00 | 241.00 | 241.40 | 241.40 | 6,960 |
| Dec 11, 2024 | 260.00 | 270.00 | 254.00 | 259.58 | 259.58 | 3,611 |
| Dec 10, 2024 | 272.20 | 272.20 | 260.00 | 262.04 | 262.04 | 1,038 |
| Dec 9, 2024 | 298.00 | 299.00 | 275.00 | 275.60 | 275.60 | 907 |
| Dec 6, 2024 | 290.09 | 310.00 | 290.09 | 302.35 | 302.35 | 2,011 |
| Dec 5, 2024 | 320.00 | 322.50 | 282.90 | 282.90 | 282.90 | 10,227 |
| Dec 4, 2024 | 295.71 | 300.00 | 277.50 | 300.00 | 300.00 | 2,541 |
| Dec 3, 2024 | 275.50 | 289.50 | 273.50 | 287.00 | 287.00 | 6,187 |
| Dec 2, 2024 | 309.30 | 309.30 | 289.40 | 293.78 | 293.78 | 3,218 |
| Nov 29, 2024 | 305.00 | 306.55 | 292.00 | 292.00 | 292.00 | 4,260 |
| Nov 28, 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | 18 |
| Nov 27, 2024 | 282.40 | 290.00 | 278.50 | 286.82 | 286.82 | 3,436 |
| Nov 26, 2024 | 297.00 | 298.90 | 270.00 | 270.00 | 270.00 | 7,433 |
| Nov 25, 2024 | 313.50 | 319.00 | 300.00 | 300.46 | 300.46 | 250 |
| Nov 22, 2024 | 275.00 | 315.00 | 270.00 | 309.62 | 309.62 | 5,593 |
| Nov 21, 2024 | 298.00 | 298.00 | 259.00 | 266.60 | 266.60 | 12,304 |
| Nov 20, 2024 | 287.51 | 292.00 | 266.80 | 280.54 | 280.54 | 4,311 |
| Nov 19, 2024 | 272.50 | 287.00 | 272.50 | 286.00 | 286.00 | 4,421 |
| Nov 15, 2024 | 280.00 | 285.00 | 273.00 | 283.50 | 283.50 | 3,884 |
| Nov 14, 2024 | 303.00 | 303.00 | 282.00 | 282.87 | 282.87 | 1,985 |
| Nov 13, 2024 | 360.00 | 365.00 | 305.00 | 308.33 | 308.33 | 17,978 |
| Nov 12, 2024 | 333.50 | 362.00 | 333.50 | 360.96 | 360.96 | 15,645 |
| Nov 11, 2024 | 338.00 | 362.10 | 325.61 | 355.71 | 355.71 | 18,902 |
| Nov 8, 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| Nov 7, 2024 | 255.00 | 273.00 | 254.59 | 268.80 | 268.80 | 23,678 |
| Nov 6, 2024 | 243.43 | 261.99 | 238.01 | 260.18 | 260.18 | 50,315 |
| Nov 5, 2024 | 206.00 | 212.60 | 204.00 | 212.50 | 212.50 | 9,104 |
| Nov 4, 2024 | 199.20 | 200.00 | 197.00 | 197.21 | 197.21 | 1,240 |
| Nov 1, 2024 | 214.50 | 222.50 | 212.00 | 212.00 | 212.00 | 12,723 |
| Oct 31, 2024 | 235.00 | 235.00 | 214.00 | 215.00 | 215.00 | 1,644 |
| Oct 30, 2024 | 240.50 | 253.49 | 240.00 | 250.00 | 250.00 | 2,502 |
| Oct 29, 2024 | 258.00 | 263.12 | 247.00 | 249.25 | 249.25 | 12,355 |
| Oct 28, 2024 | 241.00 | 255.00 | 237.62 | 253.08 | 253.08 | 17,787 |
| Oct 25, 2024 | 238.59 | 243.74 | 230.00 | 230.00 | 230.00 | 2,633 |
| Oct 24, 2024 | 239.70 | 246.00 | 232.00 | 236.65 | 236.65 | 25,568 |
| Oct 23, 2024 | 235.00 | 235.00 | 221.00 | 227.80 | 227.80 | 7,704 |
| Oct 22, 2024 | 248.00 | 248.20 | 238.50 | 244.50 | 244.50 | 9,781 |
| Oct 21, 2024 | 246.50 | 253.00 | 246.50 | 251.50 | 251.50 | 6,089 |
| Oct 18, 2024 | 242.00 | 257.50 | 242.00 | 255.01 | 255.01 | 35,088 |
| Oct 17, 2024 | 234.10 | 240.00 | 230.00 | 231.00 | 231.00 | 13,022 |
| Oct 16, 2024 | 226.00 | 238.41 | 225.18 | 235.00 | 235.00 | 10,847 |
| Oct 15, 2024 | 215.00 | 231.20 | 213.50 | 220.77 | 220.77 | 14,954 |
| Oct 14, 2024 | 192.70 | 211.45 | 192.70 | 210.29 | 210.29 | 17,555 |
| Oct 11, 2024 | 176.00 | 184.50 | 176.00 | 185.00 | 185.00 | 3,476 |
| Oct 10, 2024 | 169.60 | 170.69 | 168.00 | 170.00 | 170.00 | 5,594 |
| Oct 9, 2024 | 176.80 | 177.50 | 174.00 | 174.49 | 174.49 | 50 |
| Oct 8, 2024 | 173.00 | 174.00 | 170.85 | 174.00 | 174.00 | 2,149 |
| Oct 7, 2024 | 185.07 | 186.84 | 172.99 | 176.08 | 176.08 | 12,135 |
| Oct 4, 2024 | 175.55 | 185.50 | 171.80 | 185.07 | 185.07 | 3,535 |
| Oct 3, 2024 | 169.01 | 170.00 | 165.00 | 166.40 | 166.40 | 4,153 |
| Oct 2, 2024 | 183.00 | 183.00 | 166.20 | 170.07 | 170.07 | 958 |
| Sep 30, 2024 | 186.50 | 192.10 | 183.00 | 183.00 | 183.00 | 8,268 |
| Sep 27, 2024 | 199.00 | 202.70 | 194.99 | 198.00 | 198.00 | 12,553 |
| Sep 26, 2024 | 191.99 | 200.99 | 191.60 | 198.16 | 198.16 | 23,992 |
| Sep 25, 2024 | 192.50 | 192.50 | 184.50 | 184.83 | 184.83 | 4,636 |
| Sep 24, 2024 | 184.10 | 186.00 | 176.38 | 184.00 | 184.00 | 5,173 |
| Sep 23, 2024 | 175.00 | 176.99 | 175.00 | 176.99 | 176.99 | 92 |
| Sep 20, 2024 | 174.59 | 175.00 | 172.84 | 175.00 | 175.00 | 1,882 |
| Sep 19, 2024 | 179.00 | 184.00 | 175.00 | 175.02 | 175.02 | 3,535 |
| Sep 18, 2024 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 52 |
| Sep 17, 2024 | 180.21 | 180.50 | 177.50 | 179.19 | 179.19 | 3,829 |
| Sep 13, 2024 | 178.00 | 187.39 | 178.00 | 180.20 | 180.20 | 4,431 |
| Sep 12, 2024 | 184.00 | 187.49 | 179.00 | 179.77 | 179.77 | 3,958 |
| Sep 11, 2024 | 178.00 | 184.10 | 174.90 | 182.00 | 182.00 | 3,545 |
| Sep 10, 2024 | 175.25 | 183.40 | 175.25 | 183.40 | 183.40 | 2,852 |
| Sep 9, 2024 | 165.27 | 172.00 | 163.00 | 170.00 | 170.00 | 128 |
| Sep 6, 2024 | 169.00 | 169.00 | 160.70 | 160.70 | 160.70 | 41 |
| Sep 5, 2024 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 2,567 |
| Sep 4, 2024 | 178.61 | 180.00 | 176.25 | 176.50 | 176.50 | 353 |
| Sep 3, 2024 | 194.00 | 194.00 | 178.51 | 178.98 | 178.98 | 4,776 |
| Sep 2, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 5 |
| Aug 30, 2024 | 212.50 | 212.70 | 210.25 | 211.20 | 211.20 | 2,778 |
| Aug 29, 2024 | 222.12 | 225.11 | 213.00 | 213.01 | 213.01 | 469 |
| Aug 28, 2024 | 222.02 | 222.02 | 209.70 | 209.01 | 209.01 | 2,082 |
| Aug 27, 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | 1,496 |
| Aug 26, 2024 | 239.00 | 243.00 | 236.30 | 236.30 | 236.30 | 5,487 |
| Aug 23, 2024 | 237.00 | 242.80 | 229.00 | 240.80 | 240.80 | 12,501 |
| Aug 22, 2024 | 233.71 | 242.00 | 232.00 | 232.00 | 232.00 | 2,794 |
| Aug 21, 2024 | 224.50 | 239.50 | 221.50 | 239.35 | 239.35 | 15,908 |
| Aug 20, 2024 | 226.80 | 229.81 | 219.00 | 228.59 | 228.59 | 22,839 |
| Aug 19, 2024 | 222.00 | 228.00 | 221.50 | 222.80 | 222.80 | 5,416 |
| Aug 16, 2024 | 219.71 | 222.00 | 212.20 | 222.00 | 222.00 | 2,853 |
| Aug 15, 2024 | 215.00 | 215.00 | 209.99 | 210.99 | 210.99 | 1,251 |
| Aug 14, 2024 | 213.50 | 213.50 | 205.01 | 209.00 | 209.00 | 1,594 |
| Aug 13, 2024 | 209.50 | 217.50 | 208.00 | 210.00 | 210.00 | 3,774 |
| Aug 12, 2024 | 215.00 | 215.00 | 198.80 | 208.02 | 208.02 | 5,767 |
| Aug 9, 2024 | 220.60 | 223.19 | 215.00 | 215.00 | 215.00 | 1,260 |
| Aug 8, 2024 | 220.60 | 238.00 | 220.60 | 231.00 | 231.00 | 4,571 |
| Aug 7, 2024 | 241.00 | 241.00 | 210.01 | 222.00 | 222.00 | 564 |
| Aug 6, 2024 | 234.00 | 245.00 | 234.00 | 240.48 | 240.48 | 3,484 |
| Aug 5, 2024 | 240.00 | 240.00 | 224.00 | 234.99 | 234.99 | 1,168 |
| Aug 2, 2024 | 287.49 | 294.39 | 256.00 | 256.00 | 256.00 | 2,220 |
| Aug 1, 2024 | 296.01 | 296.01 | 281.00 | 282.00 | 282.00 | 14,032 |
| Jul 31, 2024 | 307.00 | 307.00 | 298.00 | 299.00 | 299.00 | 2,068 |
| Jul 30, 2024 | 307.50 | 307.50 | 296.00 | 297.52 | 297.52 | 4,656 |
| Jul 29, 2024 | 333.33 | 333.33 | 304.01 | 305.00 | 305.00 | 5,676 |
| Jul 26, 2024 | 316.60 | 324.33 | 308.33 | 318.99 | 318.99 | 6,502 |
| Jul 25, 2024 | 304.00 | 304.00 | 285.61 | 299.00 | 299.00 | 1,153 |
| Jul 24, 2024 | 325.80 | 327.49 | 303.51 | 307.00 | 307.00 | 4,108 |
| Jul 23, 2024 | 324.00 | 335.90 | 318.90 | 320.00 | 320.00 | 3,693 |
| Jul 22, 2024 | 321.00 | 331.00 | 318.00 | 325.14 | 325.14 | 4,074 |
| Jul 19, 2024 | 306.50 | 332.00 | 306.50 | 327.00 | 327.00 | 4,278 |
| Jul 18, 2024 | 345.80 | 345.80 | 305.00 | 305.28 | 305.28 | 7,580 |
| Jul 17, 2024 | 350.00 | 357.51 | 323.50 | 334.00 | 334.00 | 5,009 |
| Jul 16, 2024 | 334.00 | 355.50 | 328.00 | 349.55 | 349.55 | 17,850 |
| Jul 15, 2024 | 302.11 | 332.00 | 301.00 | 328.91 | 328.91 | 48,263 |
| Jul 12, 2024 | 267.70 | 282.50 | 267.70 | 278.00 | 278.00 | 7,139 |
| Jul 11, 2024 | 283.00 | 283.00 | 265.80 | 266.04 | 266.04 | 10,334 |
| Jul 10, 2024 | 271.88 | 273.84 | 268.99 | 269.79 | 269.79 | 4,455 |
| Jul 9, 2024 | 274.75 | 279.39 | 271.98 | 275.00 | 275.00 | 2,503 |
| Jul 8, 2024 | 294.39 | 294.39 | 274.75 | 276.50 | 276.50 | 20,822 |
| Jul 5, 2024 | 278.00 | 290.42 | 277.00 | 289.63 | 289.63 | 7,826 |
| Jul 4, 2024 | 280.01 | 285.00 | 279.00 | 282.00 | 282.00 | 36 |
| Jul 3, 2024 | 294.00 | 294.00 | 291.54 | 293.00 | 293.00 | 844 |
| Jul 2, 2024 | 327.00 | 327.00 | 314.80 | 314.80 | 314.80 | 2,200 |
| Jul 1, 2024 | 308.00 | 340.39 | 308.00 | 330.59 | 330.59 | 3,297 |
| Jun 28, 2024 | 297.00 | 298.29 | 290.00 | 291.99 | 291.99 | 3,668 |
| Jun 27, 2024 | 309.00 | 309.49 | 296.50 | 296.50 | 296.50 | 7,974 |
| Jun 26, 2024 | 302.00 | 312.00 | 295.00 | 297.50 | 297.50 | 8,245 |
| Jun 25, 2024 | 299.00 | 309.80 | 295.01 | 299.72 | 299.72 | 12,580 |
| Jun 24, 2024 | 310.00 | 310.00 | 296.00 | 296.93 | 296.93 | 2,096 |
| Jun 21, 2024 | 327.00 | 338.79 | 314.00 | 316.46 | 316.46 | 8,930 |
| Jun 20, 2024 | 369.50 | 378.00 | 348.00 | 350.84 | 350.84 | 11,787 |
| Jun 19, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Jun 18, 2024 | 343.00 | 360.00 | 343.00 | 358.00 | 358.00 | 7,408 |
| Jun 17, 2024 | 323.30 | 356.00 | 320.00 | 355.00 | 355.00 | 6,562 |
| Jun 14, 2024 | 334.00 | 344.00 | 319.01 | 325.55 | 325.55 | 10,924 |
| Jun 13, 2024 | 330.19 | 335.00 | 317.00 | 330.00 | 330.00 | 17,350 |
| Jun 12, 2024 | 313.50 | 336.00 | 313.50 | 329.00 | 329.00 | 14,172 |
| Jun 11, 2024 | 273.69 | 291.60 | 264.53 | 295.00 | 295.00 | 5,915 |
| Jun 10, 2024 | 286.35 | 294.20 | 286.35 | 287.70 | 287.70 | 6,575 |
| Jun 7, 2024 | 302.50 | 327.00 | 285.21 | 286.35 | 286.35 | 12,590 |
| Jun 6, 2024 | 295.99 | 295.99 | 288.30 | 294.00 | 294.00 | 8,627 |
| Jun 5, 2024 | 288.21 | 290.50 | 276.01 | 289.75 | 289.75 | 563 |
| Jun 4, 2024 | 282.90 | 294.00 | 278.99 | 288.21 | 288.21 | 2,571 |
| Jun 3, 2024 | 290.00 | 290.00 | 273.15 | 273.15 | 273.15 | 2,565 |
| May 31, 2024 | 280.99 | 280.99 | 265.00 | 271.98 | 271.98 | 3,620 |
| May 30, 2024 | 292.20 | 293.23 | 277.20 | 277.26 | 277.26 | 1,400 |
| May 29, 2024 | 298.53 | 298.53 | 287.00 | 291.00 | 291.00 | 2,616 |
| May 28, 2024 | 301.00 | 311.00 | 287.51 | 300.00 | 300.00 | 13,839 |
| May 27, 2024 | 294.37 | 294.37 | 294.37 | 294.37 | 294.37 | - |
| May 24, 2024 | 291.00 | 299.50 | 282.00 | 294.37 | 294.37 | 14,247 |
| May 23, 2024 | 302.49 | 302.49 | 282.00 | 282.00 | 282.00 | 11,669 |
| May 22, 2024 | 308.00 | 334.99 | 304.02 | 304.54 | 304.54 | 18,074 |
| May 21, 2024 | 307.00 | 311.00 | 300.00 | 304.01 | 304.01 | 6,570 |
| May 20, 2024 | 266.00 | 305.34 | 266.00 | 304.27 | 304.27 | 11,597 |
| May 17, 2024 | 281.00 | 289.00 | 268.00 | 268.00 | 268.00 | 3,634 |
| May 16, 2024 | 280.05 | 280.05 | 277.00 | 277.00 | 277.00 | 4,949 |
| May 15, 2024 | 270.00 | 287.69 | 257.01 | 285.00 | 285.00 | 7,702 |
| May 14, 2024 | 260.00 | 270.89 | 259.00 | 262.19 | 262.19 | 5,685 |
| May 13, 2024 | 269.00 | 286.93 | 264.59 | 266.00 | 266.00 | 889 |
Related Tickers
MARA.MX MARA Holdings, Inc.
312.00
+2.97%
RIOT.MX Riot Platforms, Inc.
169.31
+3.65%
0XP0.F Argo Blockchain plc
0.3600
0.00%
7KY.DU Robinhood Markets Inc
51.27
+0.29%
MS-PF Morgan Stanley
25.21
+0.16%
7KY.F Robinhood Markets, Inc.
51.74
-0.04%
MIGI Mawson Infrastructure Group Inc.
0.7100
+17.07%
DMGI.V DMG Blockchain Solutions Inc.
0.2450
+6.52%
CYFRF Sol Strategies Inc.
2.8400
+7.17%
RIOT Riot Platforms, Inc.
8.70
+2.59%