HYTN Innovations Inc. (CSE:HYTN)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0500 (-29.41%)
Oct 30, 2026, 3:40 PM EDT
HYTN Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -29.41% | 30,500 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 30.77% | 1,000 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -35.00% | 15,000 |
| Oct 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 33.33% | 45,909 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 25.00% | 18,500 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -33.33% | 15,500 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 44.00% | 1,459 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -19.35% | 500 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.13 | 0.16 | 0.16 | 40.91% | 106,802 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -38.89% | 20,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 8,000 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 22,500 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 36.00% | 1,000 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.90% | 500 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,500 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 50.00% | 2,693 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -39.53% | 16,384 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.16% | 2,273 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.45% | 8,000 |
| Sep 1, 2026 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | -12.50% | 2,363 |
| Aug 31, 2026 | 0.18 | 0.28 | 0.18 | 0.28 | 0.28 | 75.00% | 25,000 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -13.51% | 27,000 |
| Aug 26, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 27.59% | 17,675 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 11,000 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 4,500 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 1,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 35,500 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,000 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 500 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,900 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -29.41% | 27,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 1,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,300 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jun 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 6,009 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 5,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,000 |