Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 1.140
+0.010 (0.88%)
Mar 28, 2025, 4:00 PM EST
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | - | -2.63% | 45,400 |
| 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 |
| Mar 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | - | 3,600 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | - | 3.33% | 32,067 |
| Mar 12, 2025 | 1.10 | 1.28 | 1.10 | 1.20 | - | 9.09% | 82,350 |
| Mar 11, 2025 | 1.01 | 1.11 | 1.00 | 1.10 | - | 10.00% | 49,550 |
| Mar 10, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | - | -5.66% | 59,332 |
| Mar 7, 2025 | 1.08 | 1.18 | 1.06 | 1.06 | - | -1.85% | 102,331 |
| Mar 6, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | - | -1.82% | 35,710 |
| Mar 5, 2025 | 1.16 | 1.18 | 1.10 | 1.10 | - | -4.35% | 51,913 |
| Mar 4, 2025 | 1.15 | 1.24 | 1.03 | 1.15 | - | -0.86% | 184,983 |
| Mar 3, 2025 | 1.32 | 1.32 | 1.15 | 1.16 | - | -11.45% | 164,827 |
| Feb 28, 2025 | 1.38 | 1.38 | 1.27 | 1.31 | - | -2.96% | 151,265 |
| Feb 27, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | - | -6.90% | 40,360 |
| Feb 26, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | - | 7.41% | 54,900 |
| Feb 25, 2025 | 1.36 | 1.42 | 1.32 | 1.35 | - | -10.00% | 119,774 |
| Feb 24, 2025 | 1.52 | 1.55 | 1.43 | 1.50 | - | -1.96% | 70,808 |
| Feb 21, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | - | 4.08% | 51,785 |
| 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 |