Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 1.940
-0.070 (-3.48%)
Jul 18, 2025, 4:00 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.06 | 2.20 | 1.91 | 1.94 | - | -3.48% | 1,853,916 |
| Jul 17, 2025 | 2.20 | 2.23 | 2.01 | 2.01 | - | -8.64% | 1,093,005 |
| Jul 16, 2025 | 2.19 | 2.32 | 2.02 | 2.20 | - | 2.33% | 1,178,174 |
| Jul 15, 2025 | 2.12 | 2.40 | 2.07 | 2.15 | - | 2.87% | 999,916 |
| Jul 14, 2025 | 2.20 | 2.36 | 2.09 | 2.09 | - | -1.88% | 599,085 |
| Jul 11, 2025 | 2.35 | 2.38 | 2.00 | 2.13 | - | -10.50% | 942,793 |
| Jul 10, 2025 | 2.06 | 2.45 | 1.99 | 2.38 | - | 19.60% | 860,882 |
| Jul 9, 2025 | 2.35 | 2.35 | 1.92 | 1.99 | - | -10.76% | 514,142 |
| Jul 8, 2025 | 2.24 | 2.35 | 2.11 | 2.23 | - | 0.90% | 394,006 |
| Jul 7, 2025 | 1.94 | 2.25 | 1.88 | 2.21 | - | 16.32% | 384,271 |
| Jul 4, 2025 | 1.96 | 2.05 | 1.87 | 1.90 | - | -3.06% | 131,636 |
| Jul 3, 2025 | 1.89 | 2.00 | 1.83 | 1.96 | - | 3.98% | 202,654 |
| Jul 2, 2025 | 1.75 | 1.97 | 1.72 | 1.89 | - | 7.10% | 185,628 |
| Jun 30, 2025 | 1.67 | 1.76 | 1.65 | 1.76 | - | 6.02% | 70,950 |
| 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 |