Skip to main content
HYTN Innovations Inc. (CSE: HYTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.00
0.00 (0.00%)
Feb 1, 2025, 10:49 AM EST

HYTN Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.360.360.340.34--5.56%86,857
Jan 30, 20250.340.360.330.36-10.77%87,500
Jan 29, 20250.340.340.310.33--4.41%96,236
Jan 28, 20250.340.340.340.34--2.86%7,000
Jan 27, 20250.360.360.350.35--1.41%2,000
Jan 24, 20250.350.360.350.36-1.43%22,553
Jan 23, 20250.350.350.340.35--2.78%74,100
Jan 22, 20250.400.400.330.36--11.11%46,633
Jan 21, 20250.420.420.400.41--3.57%32,000
Jan 20, 20250.440.440.400.42--7.69%95,430
Jan 17, 20250.430.460.410.46-5.81%203,243
Jan 16, 20250.460.460.400.43--9.47%287,557
Jan 15, 20250.440.480.440.48-10.47%593,088
Jan 14, 20250.420.430.400.43-7.50%416,165
Jan 13, 20250.360.400.360.40-21.21%506,457
Jan 10, 20250.330.350.330.33--2.94%124,971
Jan 9, 20250.330.340.330.34-3.03%43,000
Jan 8, 20250.340.340.310.33--5.71%28,679
Jan 7, 20250.340.350.330.35-2.94%210,826
Jan 6, 20250.310.340.300.34-9.68%160,645
Jan 3, 20250.300.310.280.31-14.81%28,500
Jan 2, 20250.260.270.260.27-8.00%2,500
Dec 31, 20240.260.260.250.25--14,793
Dec 30, 20240.240.250.230.25--53,600
Dec 27, 20240.250.250.230.25--95,000
Dec 24, 20240.250.250.250.25-4.17%1,000
Dec 23, 20240.250.250.240.24--4.00%6,000
Dec 20, 20240.250.250.250.25--1,000
Dec 19, 20240.260.260.250.25--3.85%26,100
Dec 18, 20240.260.260.260.26--1,000
Dec 17, 20240.260.260.260.26-4.00%2,000
Dec 16, 20240.260.260.250.25--75,000
Dec 13, 20240.260.260.250.25--3.85%5,000
Dec 12, 20240.250.260.210.26-4.00%94,310
Dec 11, 20240.270.270.250.25--9.09%29,000
Dec 10, 20240.290.290.280.28--3.51%4,000
Dec 9, 20240.300.300.290.29-1.79%4,000
Dec 6, 20240.290.290.280.28--3,500
Dec 5, 20240.290.290.280.28--6,500
Dec 4, 20240.290.290.280.28--14,000
Dec 3, 20240.280.280.280.28-3.70%3,000
Dec 2, 20240.300.300.270.27--10.00%7,601
Nov 29, 20240.280.300.280.30-20.00%44,714
Nov 28, 20240.260.260.250.25--3.85%87,500
Nov 27, 20240.290.290.260.26--3.70%177,000
Nov 26, 20240.300.300.270.27--10.00%9,500
Nov 25, 20240.300.300.300.30-7.14%1,666
Nov 22, 20240.290.290.220.28--72,428
Nov 21, 20240.300.300.280.28--6.67%9,000
Nov 20, 20240.320.320.300.30--9,530
Nov 19, 20240.330.330.280.30--9.09%103,500
Nov 18, 20240.350.350.330.33--7.04%52,500
Nov 15, 20240.300.360.280.36-22.41%362,217
Nov 14, 20240.330.330.280.29--12.12%145,000
Nov 13, 20240.340.340.330.33--2.94%96,500
Nov 12, 20240.320.350.320.34-6.25%162,250
Nov 11, 20240.300.320.290.32-14.29%107,500
Nov 8, 20240.280.280.260.28--18,500
Nov 7, 20240.280.280.280.28---
Nov 6, 20240.290.290.280.28--3,175
Nov 5, 20240.300.300.280.28--3.45%20,500
Nov 4, 20240.300.300.290.29--3.33%8,358
Nov 1, 20240.250.300.250.30-20.00%508,500
Oct 31, 20240.250.250.220.25-4.17%149,000
Oct 30, 20240.250.250.240.24--4.00%6,000
Oct 29, 20240.250.250.250.25-6.38%11,000
Oct 28, 20240.240.240.240.24---
Oct 25, 20240.250.250.220.24--2.08%47,540
Oct 24, 20240.250.250.240.24--2,000
Oct 23, 20240.250.250.240.24--32,000
Oct 22, 20240.280.280.240.24--11.11%66,760
Oct 21, 20240.280.280.270.27--1.82%3,000
Oct 18, 20240.280.280.280.28--1.79%3,000
Oct 17, 20240.280.280.280.28--1,000
Oct 16, 20240.280.280.280.28-12.00%2,000
Oct 15, 20240.300.300.250.25--13.79%136,000
Oct 11, 20240.300.300.290.29--3.33%2,000
Oct 10, 20240.310.310.290.30--3.23%11,000
Oct 9, 20240.330.330.310.31-6.90%2,000
Oct 8, 20240.300.300.290.29--10,625
Oct 7, 20240.350.350.290.29--9.38%23,500
Oct 4, 20240.320.320.320.32-6.67%12,500
Oct 3, 20240.300.310.300.30--57,425
Oct 2, 20240.300.300.300.30-13.21%2,000
Oct 1, 20240.270.270.270.27---
Sep 30, 20240.260.270.260.27-1.92%2,000
Sep 27, 20240.260.260.260.26--13,000
Sep 26, 20240.270.270.260.26-4.00%10,500
Sep 25, 20240.250.250.250.25--2,000
Sep 24, 20240.270.270.250.25--80,000
Sep 23, 20240.260.260.250.25--18,500
Sep 20, 20240.250.250.250.25--42,000
Sep 19, 20240.260.260.250.25-4.17%13,500
Sep 18, 20240.240.240.240.24--2,000
Sep 17, 20240.240.240.240.24--4.00%11,500
Sep 16, 20240.230.250.230.25-8.70%39,000
Sep 13, 20240.240.250.230.23--60,000
Sep 12, 20240.230.230.210.23--29,625
Sep 11, 20240.230.250.210.23-4.55%48,893
Sep 10, 20240.220.220.210.22-4.76%25,950