HYTN Innovations Inc. (CSE:HYTN)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0300 (16.67%)
Mar 28, 2025, 3:39 PM EST
HYTN Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | 16.67% | 66,500 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 1,057 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 34,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 30,500 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 19,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.94% | 6,300 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -12.82% | 29,214 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 500 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 2,000 |
| Mar 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 10.00% | 6,120 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 1,000 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 3,030 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 2,500 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 3,500 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 45,727 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 10.00% | 16,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.76% | 12,300 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | - | -4.55% | 33,000 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.22 | 0.22 | - | -26.67% | 233,465 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 3,000 |
| Feb 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 2,000 |
| Feb 24, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 6.45% | 2,000 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -6.06% | 6,500 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | - | 5,000 |
| Feb 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 3,000 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 5,000 |
| Feb 13, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -8.57% | 21,000 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 11,542 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.43% | 6,000 |
| Feb 10, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | 1.45% | 32,785 |
| Feb 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 2,417 |
| Feb 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 500 |
| Feb 5, 2025 | 0.36 | 0.37 | 0.31 | 0.35 | - | 4.55% | 122,510 |
| Feb 4, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | - | -5.71% | 36,500 |
| Feb 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 1,000 |
| Jan 31, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -5.56% | 86,857 |
| Jan 30, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | - | 10.77% | 87,500 |
| Jan 29, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | - | -4.41% | 96,236 |
| Jan 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.86% | 7,000 |
| Jan 27, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 2,000 |
| Jan 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 22,553 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -2.78% | 74,100 |
| Jan 22, 2025 | 0.40 | 0.40 | 0.33 | 0.36 | - | -11.11% | 46,633 |
| Jan 21, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -3.57% | 32,000 |
| Jan 20, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | - | -7.69% | 95,430 |
| Jan 17, 2025 | 0.43 | 0.46 | 0.41 | 0.46 | - | 5.81% | 203,243 |