HYTN Innovations Inc. (CSE:HYTN)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0650 (50.00%)
Sep 18, 2026, 9:30 AM EST
HYTN Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 1,000 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 11,500 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 11,527 |
| Jun 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 55,571 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 11,001 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 714 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 4,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 31,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 41,500 |
| May 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,000 |
| May 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 2,500 |
| May 21, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 31,500 |
| May 20, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -2.08% | 34,500 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 59,500 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |