Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.630
+0.060 (1.68%)
Dec 1, 2025, 2:34 PM EST
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.60 | 4.01 | 3.45 | 3.75 | - | 5.04% | 285,263 |
| Nov 28, 2025 | 4.84 | 4.88 | 3.29 | 3.57 | 3.57 | -26.84% | 634,992 |
| Nov 27, 2025 | 5.25 | 5.40 | 4.76 | 4.88 | 4.88 | -7.58% | 283,373 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | -1.49% | 52,569 |
| Nov 25, 2025 | 4.98 | 5.36 | 4.81 | 5.36 | 5.36 | 8.06% | 91,257 |
| Nov 24, 2025 | 4.90 | 5.12 | 4.85 | 4.96 | 4.96 | 4.42% | 133,848 |
| Nov 21, 2025 | 5.00 | 5.11 | 4.69 | 4.75 | 4.75 | -5.94% | 119,901 |
| Nov 20, 2025 | 5.15 | 5.39 | 4.95 | 5.05 | 5.05 | 1.00% | 91,166 |
| Nov 19, 2025 | 4.96 | 5.14 | 4.87 | 5.00 | 5.00 | 1.63% | 44,672 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.76 | 4.92 | 4.92 | 0.61% | 28,285 |
| Nov 17, 2025 | 5.20 | 5.27 | 4.88 | 4.89 | 4.89 | -2.78% | 38,930 |
| Nov 14, 2025 | 4.70 | 5.28 | 4.65 | 5.03 | 5.03 | 1.62% | 73,278 |
| Nov 13, 2025 | 5.20 | 5.20 | 4.83 | 4.95 | 4.95 | -5.35% | 127,356 |
| Nov 12, 2025 | 5.44 | 5.45 | 5.21 | 5.23 | 5.23 | -1.13% | 262,532 |
| Nov 11, 2025 | 5.25 | 5.32 | 5.05 | 5.29 | 5.29 | 0.76% | 109,526 |
| Nov 10, 2025 | 5.00 | 5.59 | 4.96 | 5.25 | 5.25 | 6.06% | 171,678 |
| Nov 7, 2025 | 4.74 | 5.00 | 4.55 | 4.95 | 4.95 | 3.99% | 143,232 |
| Nov 6, 2025 | 4.80 | 5.00 | 4.55 | 4.76 | 4.76 | -3.45% | 129,531 |
| Nov 5, 2025 | 4.63 | 5.01 | 4.56 | 4.93 | 4.93 | 8.59% | 104,103 |
| Nov 4, 2025 | 4.99 | 5.10 | 4.54 | 4.54 | 4.54 | -10.10% | 161,943 |
| Nov 3, 2025 | 4.82 | 5.10 | 4.64 | 5.05 | 5.05 | 4.77% | 133,888 |
| Oct 31, 2025 | 4.71 | 4.93 | 4.65 | 4.82 | 4.82 | 2.55% | 82,184 |
| Oct 30, 2025 | 4.54 | 4.88 | 4.38 | 4.70 | 4.70 | 3.52% | 68,998 |
| Oct 29, 2025 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | -0.66% | 35,421 |
| Oct 28, 2025 | 4.90 | 4.97 | 4.57 | 4.57 | 4.57 | -6.73% | 69,054 |
| Oct 27, 2025 | 4.80 | 5.13 | 4.60 | 4.90 | 4.90 | 2.73% | 121,404 |
| Oct 24, 2025 | 4.99 | 5.13 | 4.69 | 4.77 | 4.77 | -3.83% | 102,278 |
| 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 |