Hydrotek PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.08	0.09	0.07	0.08	0.08	-	2,291,400
Jun 18, 2026	0.08	0.09	0.07	0.08	0.08	-	12,682,551
Jun 17, 2026	0.06	0.08	0.06	0.08	0.08	33.33%	10,333,937
Jun 16, 2026	0.04	0.06	0.04	0.06	0.06	50.00%	9,738,471
Jun 15, 2026	0.06	0.07	0.04	0.04	0.04	-42.86%	14,036,120
Jun 12, 2026	0.10	0.10	0.07	0.07	0.07	-22.22%	16,617,995
Jun 11, 2026	0.09	0.10	0.08	0.09	0.09	-10.00%	9,532,555
Jun 10, 2026	0.14	0.14	0.10	0.10	0.10	-28.57%	8,812,538
Jun 9, 2026	0.16	0.17	0.14	0.14	0.14	-12.50%	2,817,541
Jun 8, 2026	0.20	0.20	0.15	0.16	0.16	-16.34%	5,877,281
Jun 5, 2026	0.15	0.20	0.15	0.19	0.19	27.50%	5,318,528
Jun 4, 2026	0.15	0.15	0.15	0.15	0.15	-2.44%	398,432
Jun 2, 2026	0.16	0.17	0.14	0.15	0.15	-6.82%	717,928
May 29, 2026	0.16	0.17	0.16	0.17	0.17	-2.94%	185,600
May 28, 2026	0.19	0.19	0.17	0.17	0.17	-12.26%	1,671,280
May 27, 2026	0.19	0.20	0.19	0.19	0.19	4.03%	197,104
May 26, 2026	0.21	0.22	0.19	0.19	0.19	-14.86%	1,051,688
May 25, 2026	0.21	0.23	0.21	0.22	0.22	-	191,200
May 22, 2026	0.23	0.23	0.22	0.22	0.22	-4.89%	586,512
May 21, 2026	0.23	0.23	0.22	0.23	0.23	0.55%	112,816
May 20, 2026	0.24	0.24	0.22	0.23	0.23	-8.04%	879,216
May 19, 2026	0.26	0.26	0.25	0.25	0.25	-5.24%	959,768
May 18, 2026	0.29	0.29	0.25	0.26	0.26	-9.48%	2,835,120
May 15, 2026	0.26	0.29	0.26	0.29	0.29	4.50%	3,489,352
May 14, 2026	0.31	0.32	0.23	0.28	0.28	-11.20%	3,385,208
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.85%	112,896
May 12, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	126,704
May 11, 2026	0.34	0.34	0.31	0.32	0.32	-2.29%	340,904
May 8, 2026	0.33	0.33	0.32	0.33	0.33	-	248,000
May 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.50%	123,400
May 6, 2026	0.35	0.35	0.33	0.33	0.33	-4.32%	30,392
May 5, 2026	0.34	0.35	0.33	0.35	0.35	1.46%	427,224
Apr 30, 2026	0.34	0.35	0.33	0.34	0.34	3.01%	323,200
Apr 29, 2026	0.33	0.35	0.31	0.33	0.33	2.31%	592,096
Apr 28, 2026	0.33	0.33	0.32	0.33	0.33	0.78%	256,144
Apr 27, 2026	0.35	0.35	0.31	0.32	0.32	-6.52%	635,224
Apr 24, 2026	0.34	0.35	0.33	0.35	0.35	0.73%	48,800
Apr 23, 2026	0.36	0.36	0.34	0.34	0.34	-4.20%	109,096
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	2.14%	17,600
Apr 21, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	9,608
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	4,016
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	310,104
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	79,224
Apr 10, 2026	0.38	0.39	0.35	0.35	0.35	-10.83%	893,744
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	0.64%	287,352
Apr 8, 2026	0.40	0.40	0.39	0.39	0.39	-0.64%	418,400
Apr 7, 2026	0.41	0.41	0.38	0.39	0.39	-4.27%	556,832
Apr 3, 2026	0.41	0.41	0.39	0.41	0.41	3.14%	3,445,992
Apr 2, 2026	0.38	0.41	0.38	0.40	0.40	8.16%	1,939,248
Apr 1, 2026	0.34	0.38	0.33	0.37	0.37	6.52%	2,848,640