HYTN Innovations Inc. (CSE:HYTN)
Canada
· Delayed Price · Currency is CAD 0.1750
0.00 (0.00%)
Jun 6, 2025, 9:30 AM EDT
HYTN Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 10,000 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,000 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.89% | 18,210 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 1,000 |
| May 30, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | - | 8.82% | 25,500 |
| May 29, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | - | 80,092 |
| May 28, 2025 | 0.23 | 0.23 | 0.13 | 0.17 | - | -29.17% | 207,000 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 1,000 |
| May 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 500 |
| May 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 1,500 |
| May 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 4,000 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 1,000 |
| May 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 20,000 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 3,000 |
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 2,000 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 1,000 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 11,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 6.67% | 2,000 |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 500 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -12.00% | 3,500 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 12,500 |
| May 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 4.35% | 26,715 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 40,000 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16.67% | 500 |
| 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 |