Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 1.960
-0.040 (-2.00%)
May 27, 2025, 9:30 AM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.96 | 2.05 | 1.74 | 1.96 | - | -2.00% | 246,378 |
| May 26, 2025 | 1.62 | 2.02 | 1.60 | 2.00 | - | 24.22% | 165,973 |
| May 23, 2025 | 1.52 | 1.61 | 1.48 | 1.61 | - | 6.62% | 79,363 |
| May 22, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | - | -4.43% | 67,807 |
| May 21, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | - | -2.47% | 27,900 |
| May 20, 2025 | 1.70 | 1.70 | 1.58 | 1.62 | - | -3.57% | 97,811 |
| May 16, 2025 | 1.60 | 1.70 | 1.60 | 1.68 | - | - | 95,975 |
| May 15, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | - | -2.89% | 52,105 |
| May 14, 2025 | 1.75 | 1.79 | 1.69 | 1.73 | - | 2.37% | 160,916 |
| May 13, 2025 | 1.79 | 1.80 | 1.68 | 1.69 | - | -3.98% | 24,566 |
| May 12, 2025 | 1.85 | 1.87 | 1.69 | 1.76 | - | -3.30% | 60,537 |
| May 9, 2025 | 1.93 | 1.93 | 1.78 | 1.82 | - | -2.15% | 26,050 |
| May 8, 2025 | 1.93 | 1.94 | 1.81 | 1.86 | - | -1.59% | 58,600 |
| May 7, 2025 | 1.90 | 1.94 | 1.84 | 1.89 | - | - | 67,362 |
| May 6, 2025 | 1.70 | 1.94 | 1.69 | 1.89 | - | 15.24% | 111,194 |
| May 5, 2025 | 1.65 | 1.67 | 1.58 | 1.64 | - | -4.09% | 50,632 |
| May 2, 2025 | 1.84 | 1.85 | 1.67 | 1.71 | - | -7.07% | 83,020 |
| May 1, 2025 | 1.88 | 1.98 | 1.80 | 1.84 | - | -1.08% | 44,900 |
| Apr 30, 2025 | 1.75 | 1.87 | 1.70 | 1.86 | - | 5.08% | 52,708 |
| Apr 29, 2025 | 1.96 | 1.96 | 1.67 | 1.77 | - | -4.32% | 104,226 |
| Apr 28, 2025 | 1.90 | 1.98 | 1.85 | 1.85 | - | -7.50% | 108,610 |
| Apr 25, 2025 | 2.01 | 2.02 | 1.91 | 2.00 | - | -1.48% | 68,698 |
| Apr 24, 2025 | 2.03 | 2.18 | 1.87 | 2.03 | - | -0.98% | 163,888 |
| Apr 23, 2025 | 1.89 | 2.12 | 1.82 | 2.05 | - | 16.48% | 145,278 |
| Apr 22, 2025 | 1.77 | 1.85 | 1.72 | 1.76 | - | 1.15% | 122,800 |
| Apr 21, 2025 | 1.80 | 1.85 | 1.70 | 1.74 | - | -8.42% | 172,368 |
| Apr 17, 2025 | 1.53 | 1.90 | 1.53 | 1.90 | - | 26.67% | 197,867 |
| Apr 16, 2025 | 1.65 | 1.65 | 1.47 | 1.50 | - | -7.98% | 202,065 |
| Apr 15, 2025 | 1.65 | 1.70 | 1.56 | 1.63 | - | -1.21% | 131,347 |
| Apr 14, 2025 | 1.45 | 1.66 | 1.40 | 1.65 | - | 21.32% | 199,952 |
| Apr 11, 2025 | 1.27 | 1.40 | 1.24 | 1.36 | - | 16.24% | 107,554 |
| Apr 10, 2025 | 1.18 | 1.24 | 1.17 | 1.17 | - | - | 47,719 |
| Apr 9, 2025 | 1.15 | 1.23 | 1.10 | 1.17 | - | - | 82,773 |
| Apr 8, 2025 | 1.32 | 1.32 | 1.11 | 1.17 | - | -0.85% | 61,130 |
| Apr 7, 2025 | 1.08 | 1.19 | 1.08 | 1.18 | - | 6.31% | 55,145 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | - | -5.93% | 166,496 |
| Apr 3, 2025 | 1.15 | 1.36 | 1.10 | 1.18 | - | 0.85% | 112,935 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | - | 1.74% | 51,900 |
| Apr 1, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | - | 3.60% | 34,300 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | - | -2.63% | 46,100 |
| Mar 28, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | - | 0.88% | 38,398 |
| Mar 27, 2025 | 1.19 | 1.19 | 1.07 | 1.13 | - | 2.73% | 30,971 |
| Mar 26, 2025 | 1.18 | 1.22 | 1.10 | 1.10 | - | -6.78% | 93,815 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.15 | 1.18 | - | -0.84% | 32,871 |
| Mar 24, 2025 | 1.13 | 1.22 | 1.13 | 1.19 | - | 5.31% | 20,380 |
| Mar 21, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | - | -3.42% | 28,758 |
| Mar 20, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | - | - | 12,650 |
| Mar 19, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | - | -4.10% | 18,270 |
| Mar 18, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | - | - | 1,800 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | - | -1.61% | 4,100 |