Hynion AS (OSL:HYN)
0.0318
-0.0044 (-12.15%)
At close: Oct 2, 2025
Hynion AS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.31% | 716,540 |
Aug 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.14% | 1,419,851 |
Aug 13, 2025 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -0.97% | 673,757 |
Aug 12, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -8.46% | 2,276,349 |
Aug 11, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.25% | 665,342 |
Aug 8, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -16.14% | 1,050,361 |
Aug 7, 2025 | 0.08 | 0.12 | 0.06 | 0.10 | 0.10 | 28.92% | 6,324,572 |
Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.82% | 2,353,166 |
Aug 5, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -4.08% | 10,405,670 |
Aug 4, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -8.23% | 4,362,881 |
Aug 1, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -10.89% | 3,011,938 |
Jul 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 1,591,442 |
Jul 30, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 3,158,701 |
Jul 29, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 5.26% | 1,808,541 |
Jul 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 6.20% | 3,833,894 |