Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 1.530
+0.060 (4.08%)
Feb 21, 2025, 4:00 PM EST
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.43 | 1.60 | 1.43 | 1.47 | - | 3.52% | 235,875 |
| Feb 19, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | - | 2.90% | 54,310 |
| Feb 18, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | - | 6.15% | 194,318 |
| Feb 14, 2025 | 1.40 | 1.43 | 1.25 | 1.30 | - | -6.47% | 192,962 |
| Feb 13, 2025 | 1.47 | 1.48 | 1.39 | 1.39 | - | -4.79% | 84,630 |
| Feb 12, 2025 | 1.49 | 1.50 | 1.43 | 1.46 | - | -2.01% | 32,762 |
| Feb 11, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | - | -1.97% | 56,499 |
| Feb 10, 2025 | 1.55 | 1.60 | 1.39 | 1.52 | - | -16.02% | 324,904 |
| Feb 7, 2025 | 2.05 | 2.11 | 1.81 | 1.81 | - | -8.59% | 171,872 |
| Feb 6, 2025 | 1.88 | 2.02 | 1.62 | 1.98 | - | 0.51% | 291,051 |
| Feb 5, 2025 | 2.26 | 2.26 | 1.78 | 1.97 | - | -6.19% | 207,572 |
| Feb 4, 2025 | 2.42 | 2.42 | 2.02 | 2.10 | - | -12.50% | 262,038 |
| Feb 3, 2025 | 2.20 | 2.46 | 2.13 | 2.40 | - | -8.05% | 115,945 |
| Jan 31, 2025 | 2.29 | 2.85 | 2.29 | 2.61 | - | 14.47% | 119,476 |
| Jan 30, 2025 | 2.43 | 2.44 | 2.04 | 2.28 | - | -5.39% | 240,300 |
| Jan 29, 2025 | 2.50 | 2.68 | 2.35 | 2.41 | - | -0.41% | 110,015 |
| Jan 28, 2025 | 2.74 | 2.74 | 2.36 | 2.42 | - | -6.56% | 99,038 |
| Jan 27, 2025 | 2.61 | 2.90 | 2.38 | 2.59 | - | 1.17% | 113,092 |
| Jan 24, 2025 | 2.78 | 2.85 | 2.55 | 2.56 | - | -7.58% | 100,063 |
| Jan 23, 2025 | 2.71 | 2.87 | 2.66 | 2.77 | - | 4.92% | 46,653 |
| Jan 22, 2025 | 2.99 | 2.99 | 2.60 | 2.64 | - | -11.71% | 105,364 |
| Jan 21, 2025 | 2.50 | 2.99 | 2.41 | 2.99 | - | 17.25% | 199,612 |
| Jan 20, 2025 | 2.79 | 2.90 | 2.55 | 2.55 | - | -14.72% | 85,353 |
| Jan 17, 2025 | 2.47 | 2.99 | 2.40 | 2.99 | - | 20.08% | 140,686 |
| Jan 16, 2025 | 2.30 | 2.49 | 2.27 | 2.49 | - | 5.06% | 87,536 |
| Jan 15, 2025 | 2.35 | 2.37 | 2.20 | 2.37 | - | 3.04% | 91,427 |
| Jan 14, 2025 | 2.33 | 2.37 | 2.20 | 2.30 | - | 0.44% | 56,481 |
| Jan 13, 2025 | 2.24 | 2.49 | 2.16 | 2.29 | - | 2.23% | 115,366 |
| Jan 10, 2025 | 2.00 | 2.25 | 1.95 | 2.24 | - | 13.13% | 130,157 |
| Jan 9, 2025 | 1.84 | 2.02 | 1.77 | 1.98 | - | 11.24% | 115,988 |
| Jan 8, 2025 | 1.85 | 1.85 | 1.55 | 1.78 | - | -4.30% | 139,260 |
| Jan 7, 2025 | 2.04 | 2.04 | 1.82 | 1.86 | - | -9.71% | 85,140 |
| Jan 6, 2025 | 2.15 | 2.19 | 2.02 | 2.06 | - | -4.19% | 53,080 |
| Jan 3, 2025 | 2.23 | 2.26 | 2.00 | 2.15 | - | -2.27% | 58,905 |
| Jan 2, 2025 | 2.00 | 2.38 | 2.00 | 2.20 | - | 7.32% | 130,815 |
| Dec 31, 2024 | 1.77 | 2.09 | 1.75 | 2.05 | - | 20.59% | 138,391 |
| Dec 30, 2024 | 1.85 | 1.85 | 1.53 | 1.70 | - | -10.53% | 96,138 |
| Dec 27, 2024 | 1.90 | 2.10 | 1.80 | 1.90 | - | - | 165,576 |
| Dec 24, 2024 | 1.84 | 1.90 | 1.78 | 1.90 | - | 7.34% | 34,585 |
| Dec 23, 2024 | 1.52 | 1.92 | 1.50 | 1.77 | - | 15.69% | 188,708 |
| Dec 20, 2024 | 1.30 | 1.54 | 1.30 | 1.53 | - | 9.29% | 86,616 |
| Dec 19, 2024 | 1.38 | 1.40 | 1.30 | 1.40 | - | 1.45% | 86,560 |
| Dec 18, 2024 | 1.18 | 1.42 | 1.15 | 1.38 | - | 14.05% | 221,207 |
| Dec 17, 2024 | 1.01 | 1.21 | 1.01 | 1.21 | - | 21.00% | 185,104 |
| Dec 16, 2024 | 1.05 | 1.05 | 0.97 | 1.00 | - | -6.54% | 94,595 |
| Dec 13, 2024 | 1.07 | 1.07 | 0.98 | 1.07 | - | 2.88% | 42,860 |
| Dec 12, 2024 | 1.08 | 1.09 | 0.98 | 1.04 | - | -3.70% | 62,319 |
| Dec 11, 2024 | 1.11 | 1.11 | 1.05 | 1.08 | - | - | 47,795 |
| Dec 10, 2024 | 1.07 | 1.10 | 1.02 | 1.08 | - | -1.82% | 22,685 |
| Dec 9, 2024 | 1.12 | 1.12 | 1.09 | 1.10 | - | 0.92% | 119,407 |
| Dec 6, 2024 | 1.10 | 1.13 | 1.08 | 1.09 | - | -0.91% | 127,103 |
| Dec 5, 2024 | 1.08 | 1.13 | 1.04 | 1.10 | - | 0.92% | 59,200 |
| Dec 4, 2024 | 1.11 | 1.13 | 1.05 | 1.09 | - | -0.91% | 39,344 |
| Dec 3, 2024 | 1.14 | 1.17 | 1.04 | 1.10 | - | -2.65% | 207,254 |
| Dec 2, 2024 | 1.20 | 1.22 | 1.08 | 1.13 | - | -8.87% | 149,264 |
| Nov 29, 2024 | 1.13 | 1.24 | 1.13 | 1.24 | - | 7.83% | 126,857 |
| Nov 28, 2024 | 1.15 | 1.17 | 1.06 | 1.15 | - | -2.54% | 122,615 |
| Nov 27, 2024 | 1.08 | 1.24 | 1.02 | 1.18 | - | 4.42% | 496,438 |
| Nov 26, 2024 | 0.90 | 1.19 | 0.90 | 1.13 | - | 26.97% | 616,110 |
| Nov 25, 2024 | 0.75 | 0.91 | 0.75 | 0.89 | - | 20.27% | 323,088 |
| Nov 22, 2024 | 0.85 | 0.85 | 0.74 | 0.74 | - | -10.84% | 28,136 |
| Nov 21, 2024 | 0.77 | 0.84 | 0.77 | 0.83 | - | 6.41% | 181,222 |
| Nov 20, 2024 | 0.63 | 0.81 | 0.63 | 0.78 | - | 23.81% | 230,182 |
| Nov 19, 2024 | 0.60 | 0.63 | 0.58 | 0.63 | - | 5.00% | 38,000 |
| Nov 18, 2024 | 0.56 | 0.64 | 0.56 | 0.60 | - | -6.25% | 85,988 |
| Nov 15, 2024 | 0.54 | 0.64 | 0.52 | 0.64 | - | 18.52% | 161,323 |
| Nov 14, 2024 | 0.54 | 0.55 | 0.50 | 0.54 | - | 5.88% | 49,056 |
| Nov 13, 2024 | 0.50 | 0.51 | 0.44 | 0.51 | - | 10.87% | 98,860 |
| Nov 12, 2024 | 0.50 | 0.50 | 0.46 | 0.46 | - | -9.80% | 43,010 |
| Nov 11, 2024 | 0.53 | 0.54 | 0.47 | 0.51 | - | -7.27% | 70,153 |
| Nov 8, 2024 | 0.56 | 0.57 | 0.53 | 0.55 | - | - | 40,100 |
| Nov 7, 2024 | 0.54 | 0.56 | 0.52 | 0.55 | - | 5.77% | 50,000 |
| Nov 6, 2024 | 0.68 | 0.68 | 0.52 | 0.52 | - | -18.75% | 189,710 |
| Nov 5, 2024 | 0.58 | 0.67 | 0.57 | 0.64 | - | 14.29% | 139,640 |
| Nov 4, 2024 | 0.53 | 0.56 | 0.49 | 0.56 | - | 5.66% | 51,000 |
| Nov 1, 2024 | 0.51 | 0.53 | 0.51 | 0.53 | - | 3.92% | 29,215 |
| Oct 31, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 14,593 |
| Oct 30, 2024 | 0.51 | 0.51 | 0.49 | 0.51 | - | - | 31,850 |
| Oct 29, 2024 | 0.51 | 0.52 | 0.51 | 0.51 | - | 2.00% | 10,565 |
| Oct 28, 2024 | 0.50 | 0.50 | 0.48 | 0.50 | - | -1.96% | 12,681 |
| Oct 25, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | - | 6.25% | 7,455 |
| Oct 24, 2024 | 0.45 | 0.50 | 0.45 | 0.48 | - | 2.13% | 50,000 |
| Oct 23, 2024 | 0.46 | 0.49 | 0.45 | 0.47 | - | 2.17% | 10,500 |
| Oct 22, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | - | -6.12% | 43,150 |
| Oct 21, 2024 | 0.44 | 0.49 | 0.44 | 0.49 | - | 1.03% | 46,907 |
| Oct 18, 2024 | 0.50 | 0.50 | 0.43 | 0.49 | - | -3.00% | 24,402 |
| Oct 17, 2024 | 0.40 | 0.59 | 0.40 | 0.50 | - | 28.21% | 64,259 |
| Oct 16, 2024 | 0.35 | 0.42 | 0.35 | 0.39 | - | 14.71% | 180,420 |
| Oct 15, 2024 | 0.32 | 0.36 | 0.32 | 0.34 | - | 9.68% | 40,000 |
| Oct 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.64% | 33,500 |
| Oct 10, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | - | -1.61% | 13,500 |
| Oct 9, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | - | 1.64% | 6,000 |
| Oct 8, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | - | -1.61% | 32,515 |
| Oct 7, 2024 | 0.30 | 0.32 | 0.28 | 0.31 | - | 6.90% | 66,750 |
| Oct 4, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | - | 5.45% | 15,000 |
| Oct 3, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | - | 10.00% | 19,000 |
| Oct 2, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 10,000 |
| Oct 1, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 9,664 |
| Sep 30, 2024 | 0.26 | 0.29 | 0.26 | 0.27 | - | 8.00% | 30,500 |
| Sep 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 39,000 |