HLS Therapeutics Inc. (TSX:HLS)
Canada
· Delayed Price · Currency is CAD 4.850
-0.030 (-0.61%)
Jul 8, 2025, 11:33 AM EDT
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | 6,200 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 13,400 |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 6,301 |
| Jul 3, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 1.87% | 16,345 |
| Jul 2, 2025 | 4.80 | 4.84 | 4.73 | 4.81 | 4.81 | 0.21% | 6,443 |
| Jun 30, 2025 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 0.21% | 47,701 |
| Jun 27, 2025 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | 0.42% | 6,301 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | 0.42% | 10,000 |
| Jun 25, 2025 | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -3.85% | 23,401 |
| Jun 24, 2025 | 4.91 | 4.96 | 4.90 | 4.94 | 4.94 | -1.00% | 3,802 |
| Jun 23, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | 0.60% | 8,301 |
| Jun 20, 2025 | 4.98 | 5.01 | 4.90 | 4.96 | 4.96 | -0.20% | 11,500 |
| Jun 19, 2025 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 902 |
| Jun 18, 2025 | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.20% | 5,400 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.40% | 1,301 |
| Jun 16, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 1.84% | 10,000 |
| Jun 13, 2025 | 4.92 | 4.99 | 4.90 | 4.90 | 4.90 | -1.01% | 3,300 |
| Jun 12, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 800 |
| Jun 11, 2025 | 4.94 | 4.94 | 4.81 | 4.93 | 4.93 | -0.40% | 1,100 |
| Jun 10, 2025 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | -0.60% | 7,901 |
| Jun 9, 2025 | 4.99 | 4.99 | 4.88 | 4.98 | 4.98 | 1.22% | 2,708 |
| Jun 6, 2025 | 4.93 | 4.98 | 4.91 | 4.92 | 4.92 | -0.40% | 4,230 |
| Jun 5, 2025 | 5.00 | 5.01 | 4.94 | 4.94 | 4.94 | 0.82% | 9,900 |
| Jun 4, 2025 | 5.01 | 5.08 | 4.90 | 4.90 | 4.90 | -2.00% | 19,400 |
| Jun 3, 2025 | 5.08 | 5.10 | 4.95 | 5.00 | 5.00 | -0.99% | 140,725 |
| Jun 2, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 6,300 |
| May 30, 2025 | 4.95 | 4.97 | 4.81 | 4.96 | 4.96 | 0.20% | 3,416 |
| May 29, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 2,500 |
| May 28, 2025 | 5.05 | 5.23 | 4.80 | 4.90 | 4.90 | -2.97% | 11,500 |
| May 27, 2025 | 5.06 | 5.06 | 4.99 | 5.05 | 5.05 | 1.00% | 7,526 |
| May 26, 2025 | 4.70 | 5.10 | 4.69 | 5.00 | 5.00 | 6.84% | 4,500 |
| May 23, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | 2,821 |
| May 22, 2025 | 4.71 | 4.71 | 4.59 | 4.65 | 4.65 | -1.27% | 5,600 |
| May 21, 2025 | 4.83 | 4.85 | 4.71 | 4.71 | 4.71 | -1.46% | 15,500 |
| May 20, 2025 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | -0.42% | 7,106 |
| May 16, 2025 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | 1.91% | 7,910 |
| May 15, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.08% | 1,800 |
| May 14, 2025 | 4.70 | 4.82 | 4.68 | 4.81 | 4.81 | 2.78% | 4,510 |
| May 13, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | 4.00% | 5,910 |
| May 12, 2025 | 4.25 | 4.61 | 4.24 | 4.50 | 4.50 | -3.23% | 12,000 |
| May 9, 2025 | 4.64 | 4.72 | 4.60 | 4.65 | 4.65 | 1.09% | 3,600 |
| May 8, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 2.45% | 1,200 |
| May 7, 2025 | 4.47 | 4.49 | 4.43 | 4.49 | 4.49 | 3.22% | 5,300 |
| May 6, 2025 | 4.27 | 4.47 | 4.27 | 4.35 | 4.35 | 1.87% | 16,400 |
| May 5, 2025 | 4.25 | 4.41 | 4.25 | 4.27 | 4.27 | -2.95% | 10,400 |
| May 2, 2025 | 4.43 | 4.43 | 4.33 | 4.40 | 4.40 | 0.92% | 14,000 |
| May 1, 2025 | 4.84 | 4.84 | 4.30 | 4.36 | 4.36 | 2.83% | 11,415 |
| Apr 30, 2025 | 4.27 | 4.33 | 4.22 | 4.24 | 4.24 | -0.70% | 11,900 |
| Apr 29, 2025 | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | -1.61% | 17,200 |
| Apr 28, 2025 | 4.23 | 4.44 | 4.23 | 4.34 | 4.34 | 2.60% | 7,305 |