Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 4.880
-0.080 (-1.61%)
Oct 24, 2025, 1:29 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.99 | 5.13 | 4.80 | 4.90 | - | -1.21% | 53,461 |
| Oct 23, 2025 | 4.50 | 5.05 | 4.48 | 4.96 | 4.96 | 17.54% | 416,938 |
| Oct 22, 2025 | 4.22 | 4.33 | 3.99 | 4.22 | 4.22 | 1.44% | 97,650 |
| Oct 21, 2025 | 4.17 | 4.26 | 4.10 | 4.16 | 4.16 | -2.58% | 71,086 |
| Oct 20, 2025 | 4.11 | 4.27 | 3.92 | 4.27 | 4.27 | 3.89% | 66,409 |
| Oct 17, 2025 | 4.10 | 4.21 | 4.00 | 4.11 | 4.11 | -0.48% | 70,346 |
| Oct 16, 2025 | 4.05 | 4.32 | 4.05 | 4.13 | 4.13 | 2.23% | 134,856 |
| Oct 15, 2025 | 4.12 | 4.20 | 3.97 | 4.04 | 4.04 | -1.94% | 117,812 |
| Oct 14, 2025 | 4.38 | 4.38 | 4.05 | 4.12 | 4.12 | -3.74% | 53,825 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.21 | 4.28 | 4.28 | -4.46% | 47,509 |
| Oct 9, 2025 | 4.43 | 4.64 | 4.31 | 4.48 | 4.48 | 2.28% | 89,903 |
| Oct 8, 2025 | 4.36 | 4.40 | 4.21 | 4.38 | 4.38 | 0.69% | 33,573 |
| Oct 7, 2025 | 4.21 | 4.40 | 4.19 | 4.35 | 4.35 | 3.33% | 127,564 |
| Oct 6, 2025 | 4.13 | 4.27 | 4.13 | 4.21 | 4.21 | 2.18% | 72,710 |
| Oct 3, 2025 | 4.05 | 4.16 | 3.80 | 4.12 | 4.12 | 1.73% | 132,674 |
| Oct 2, 2025 | 3.70 | 4.21 | 3.67 | 4.05 | 4.05 | 9.46% | 195,264 |
| Oct 1, 2025 | 3.87 | 3.87 | 3.60 | 3.70 | 3.70 | -5.13% | 411,575 |
| Sep 30, 2025 | 4.37 | 4.37 | 3.88 | 3.90 | 3.90 | -11.36% | 212,758 |
| Sep 29, 2025 | 4.50 | 4.64 | 4.01 | 4.40 | 4.40 | 0.46% | 257,572 |
| Sep 26, 2025 | 4.45 | 4.55 | 4.28 | 4.38 | 4.38 | - | 98,645 |
| Sep 25, 2025 | 4.84 | 4.84 | 4.36 | 4.38 | 4.38 | -9.32% | 111,564 |
| Sep 24, 2025 | 4.68 | 4.85 | 4.60 | 4.83 | 4.83 | 2.99% | 96,862 |
| Sep 23, 2025 | 4.81 | 4.81 | 4.53 | 4.69 | 4.69 | -2.90% | 105,114 |
| Sep 22, 2025 | 4.57 | 5.10 | 4.56 | 4.83 | 4.83 | 1.26% | 254,503 |
| Sep 19, 2025 | 4.94 | 5.00 | 4.74 | 4.77 | 4.77 | -1.45% | 272,305 |
| Sep 18, 2025 | 4.36 | 4.91 | 4.36 | 4.84 | 4.84 | 13.88% | 351,548 |
| Sep 17, 2025 | 3.83 | 4.45 | 3.83 | 4.25 | 4.25 | 13.03% | 299,238 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.71 | 3.76 | 3.76 | -3.34% | 73,520 |
| Sep 15, 2025 | 3.95 | 4.01 | 3.84 | 3.89 | 3.89 | -1.52% | 87,107 |
| Sep 12, 2025 | 3.90 | 4.07 | 3.84 | 3.95 | 3.95 | -1.25% | 133,846 |
| Sep 11, 2025 | 4.00 | 4.15 | 3.95 | 4.00 | 4.00 | -2.91% | 120,327 |
| Sep 10, 2025 | 3.73 | 4.33 | 3.73 | 4.12 | 4.12 | 12.57% | 318,604 |
| Sep 9, 2025 | 3.67 | 3.89 | 3.58 | 3.66 | 3.66 | -1.61% | 97,687 |
| Sep 8, 2025 | 3.78 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 90,079 |
| Sep 5, 2025 | 3.99 | 3.99 | 3.74 | 3.78 | 3.78 | -5.50% | 181,791 |
| Sep 4, 2025 | 3.63 | 4.01 | 3.58 | 4.00 | 4.00 | 13.64% | 389,572 |
| Sep 3, 2025 | 3.34 | 3.63 | 3.34 | 3.52 | 3.52 | 6.67% | 173,011 |
| Sep 2, 2025 | 3.27 | 3.45 | 3.25 | 3.30 | 3.30 | 1.85% | 135,456 |
| Aug 29, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.24 | -0.92% | 105,996 |
| Aug 28, 2025 | 3.41 | 3.47 | 3.20 | 3.27 | 3.27 | -1.80% | 226,057 |
| Aug 27, 2025 | 3.50 | 3.52 | 3.33 | 3.33 | 3.33 | -4.58% | 209,109 |
| Aug 26, 2025 | 3.21 | 3.69 | 3.16 | 3.49 | 3.49 | 10.44% | 333,998 |
| Aug 25, 2025 | 3.08 | 3.16 | 3.06 | 3.16 | 3.16 | 3.27% | 32,164 |
| Aug 22, 2025 | 2.89 | 3.24 | 2.87 | 3.06 | 3.06 | 5.52% | 78,865 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.81 | 2.90 | 2.90 | -1.69% | 63,427 |
| Aug 20, 2025 | 2.95 | 3.00 | 2.73 | 2.95 | 2.95 | -0.67% | 160,337 |
| Aug 19, 2025 | 3.25 | 3.25 | 2.89 | 2.97 | 2.97 | -8.62% | 250,415 |
| Aug 18, 2025 | 3.02 | 3.25 | 2.95 | 3.25 | 3.25 | 7.97% | 216,833 |
| Aug 15, 2025 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | 1.01% | 125,725 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -0.67% | 82,440 |