Hynion AS (OSL:HYN)
Norway · Delayed Price · Currency is NOK 0.0208
+0.0006 (2.97%)
At close: Oct 23, 2025
Hynion AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.80% | 4,408,590 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.41% | 2,062,326 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 42.58% | 1,481,645 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 624,347 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.17% | 285,427 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.52% | 1,724,211 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.62% | 830,596 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.20% | 3,668,059 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.00% | 1,162,513 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -24.24% | 9,518,076 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.29% | 1,603,936 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.79% | 380,471 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | 407,868 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.98% | 577,517 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.01% | 344,172 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.72% | 1,028,928 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 1.25% | 2,145,807 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 579,659 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.32% | 466,268 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.68% | 2,323,386 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.17% | 512,015 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.47% | 394,683 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.08% | 156,960 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.03% | 388,892 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.27% | 1,578,513 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.86% | 1,274,616 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.97% | 43,345 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.86% | 954,742 |
| Aug 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.26% | 1,223,852 |