HYTN Innovations Inc. (CSE:HYTN)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Apr 25, 2025, 1:21 PM EDT
HYTN Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 25,146 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | 5.56% | 2,500 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 16.13% | 6,000 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.43% | 101,101 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 35,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 20,500 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -5.00% | 4,000 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 40,275 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 22,500 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,179 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 7,500 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -17.39% | 62,000 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 1,000 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,500 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | 7.14% | 54,000 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -12.50% | 65,000 |
| Mar 31, 2025 | 0.26 | 0.29 | 0.24 | 0.24 | - | 14.29% | 406,612 |
| 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 |