HYTN Innovations Inc. (CSE:HYTN)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0400 (36.36%)
Oct 31, 2025, 12:48 PM EDT
HYTN Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.07 | 0.15 | 0.01 | 0.15 | 0.15 | 36.36% | 144,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 112,435 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 24, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -28.95% | 45,400 |
| Oct 23, 2025 | 0.10 | 0.19 | 0.10 | 0.19 | 0.19 | 22.58% | 8,955 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 50,130 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 30,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 6,065 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 20,260 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,500 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -27.66% | 13,781 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 34.29% | 1,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 45,343 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 16, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | - | 80,119 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -17.39% | 22,440 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 9, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | 2.22% | 11,000 |
| Sep 8, 2025 | 0.23 | 0.29 | 0.19 | 0.23 | 0.23 | -30.77% | 45,308 |
| Sep 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 8,500 |
| Sep 3, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | -16.67% | 4,357 |
| Sep 2, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | 34.48% | 12,500 |
| Aug 29, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 139,500 |
| Aug 28, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 50.00% | 111,888 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,549 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 51,500 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,120 |
| Aug 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 22,770 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |