Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 1.660
-0.100 (-5.68%)
Jun 27, 2025, 4:00 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.80 | 1.82 | 1.63 | 1.66 | - | -5.68% | 217,893 |
| Jun 26, 2025 | 1.70 | 1.78 | 1.65 | 1.76 | - | 3.53% | 148,611 |
| Jun 25, 2025 | 1.78 | 1.79 | 1.61 | 1.70 | - | -1.73% | 204,150 |
| Jun 24, 2025 | 1.66 | 1.77 | 1.55 | 1.73 | - | 9.49% | 220,136 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.46 | 1.58 | - | - | 508,436 |
| Jun 20, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | - | -1.86% | 65,273 |
| Jun 19, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | - | 2.55% | 22,549 |
| Jun 18, 2025 | 1.57 | 1.62 | 1.56 | 1.57 | - | -1.88% | 108,068 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.57 | 1.60 | - | -7.51% | 254,912 |
| Jun 16, 2025 | 1.83 | 1.85 | 1.73 | 1.73 | - | -4.95% | 131,790 |
| Jun 13, 2025 | 1.84 | 1.95 | 1.78 | 1.82 | - | -3.19% | 242,098 |
| Jun 12, 2025 | 1.97 | 2.00 | 1.88 | 1.88 | - | -3.59% | 204,059 |
| Jun 11, 2025 | 1.88 | 2.00 | 1.84 | 1.95 | - | 2.63% | 266,541 |
| Jun 10, 2025 | 1.91 | 1.91 | 1.81 | 1.90 | - | -0.52% | 178,246 |
| Jun 9, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | - | 7.30% | 142,827 |
| Jun 6, 2025 | 1.83 | 1.87 | 1.76 | 1.78 | - | -3.26% | 125,202 |
| Jun 5, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | - | 3.37% | 81,093 |
| Jun 4, 2025 | 1.95 | 1.96 | 1.76 | 1.78 | - | -9.18% | 173,459 |
| Jun 3, 2025 | 1.88 | 2.06 | 1.86 | 1.96 | - | 3.16% | 120,706 |
| Jun 2, 2025 | 1.86 | 1.90 | 1.65 | 1.90 | - | 3.26% | 103,710 |
| May 30, 2025 | 1.93 | 1.93 | 1.80 | 1.84 | - | -3.16% | 69,059 |
| May 29, 2025 | 2.02 | 2.09 | 1.87 | 1.90 | - | -5.00% | 163,170 |
| May 28, 2025 | 1.99 | 2.02 | 1.89 | 2.00 | - | 2.04% | 113,413 |
| 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 |