Hynion AS (OSL:HYN)
Norway · Delayed Price · Currency is NOK 0.0194
-0.0014 (-6.73%)
At close: Dec 5, 2025
Hynion AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.80% | 1,425,466 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.00% | 2,589,564 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.96% | 488,575 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 508,589 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.07% | 924,976 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | 1,257,208 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.94% | 525,589 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.95% | 694,442 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.18% | 1,737,104 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 711,041 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.73% | 304,660 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.45% | 1,000,394 |
| Nov 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 3,471,854 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.75% | 2,830,803 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,513,325 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.15% | 1,764,709 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.30% | 2,882,406 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.06% | 1,357,776 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.60% | 1,792,607 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.64% | 1,274,328 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 1,661,638 |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.13% | 3,610,042 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.34% | 1,651,397 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.39% | 2,427,952 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.64% | 2,153,828 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.51% | 4,941,891 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.56% | 6,907,244 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.63% | 25,799,940 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.94% | 27,452,880 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.92% | 16,160,040 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.97% | 7,347,681 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.48% | 11,578,530 |
| Oct 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.20% | 44,244,890 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -26.87% | 51,022,820 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 63.41% | 25,196,000 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.65% | 2,663,638 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.42% | 10,030,620 |
| Oct 14, 2025 | 0.03 | 0.05 | 0.02 | 0.02 | 0.02 | -27.27% | 16,726,010 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.76% | 2,704,458 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.43% | 4,007,849 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,732,913 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.35% | 1,238,097 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.30% | 6,405,310 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.37% | 1,021,289 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.29% | 828,755 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.15% | 1,881,668 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.38% | 963,068 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.57% | 2,091,726 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.17% | 5,907,569 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.96% | 2,222,981 |