Skip to main content
Hydreight Technologies Inc. (TSXV: NURS)
Canada flag Canada · Delayed Price · Currency is CAD
2.720
-0.270 (-9.03%)
Jan 20, 2025, 12:32 PM EST

Hydreight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20252.792.902.552.55--14.72%85,353
Jan 17, 20252.472.992.402.99-20.08%140,686
Jan 16, 20252.302.492.272.49-5.06%87,536
Jan 15, 20252.352.372.202.37-3.04%91,427
Jan 14, 20252.332.372.202.30-0.44%56,481
Jan 13, 20252.242.492.162.29-2.23%115,366
Jan 10, 20252.002.251.952.24-13.13%130,157
Jan 9, 20251.842.021.771.98-11.24%115,988
Jan 8, 20251.851.851.551.78--4.30%139,260
Jan 7, 20252.042.041.821.86--9.71%85,140
Jan 6, 20252.152.192.022.06--4.19%53,080
Jan 3, 20252.232.262.002.15--2.27%58,905
Jan 2, 20252.002.382.002.20-7.32%130,815
Dec 31, 20241.772.091.752.05-20.59%138,391
Dec 30, 20241.851.851.531.70--10.53%96,138
Dec 27, 20241.902.101.801.90--165,576
Dec 24, 20241.841.901.781.90-7.34%34,585
Dec 23, 20241.521.921.501.77-15.69%188,708
Dec 20, 20241.301.541.301.53-9.29%86,616
Dec 19, 20241.381.401.301.40-1.45%86,560
Dec 18, 20241.181.421.151.38-14.05%221,207
Dec 17, 20241.011.211.011.21-21.00%185,104
Dec 16, 20241.051.050.971.00--6.54%94,595
Dec 13, 20241.071.070.981.07-2.88%42,860
Dec 12, 20241.081.090.981.04--3.70%62,319
Dec 11, 20241.111.111.051.08--47,795
Dec 10, 20241.071.101.021.08--1.82%22,685
Dec 9, 20241.121.121.091.10-0.92%119,407
Dec 6, 20241.101.131.081.09--0.91%127,103
Dec 5, 20241.081.131.041.10-0.92%59,200
Dec 4, 20241.111.131.051.09--0.91%39,344
Dec 3, 20241.141.171.041.10--2.65%207,254
Dec 2, 20241.201.221.081.13--8.87%149,264
Nov 29, 20241.131.241.131.24-7.83%126,857
Nov 28, 20241.151.171.061.15--2.54%122,615
Nov 27, 20241.081.241.021.18-4.42%496,438
Nov 26, 20240.901.190.901.13-26.97%616,110
Nov 25, 20240.750.910.750.89-20.27%323,088
Nov 22, 20240.850.850.740.74--10.84%28,136
Nov 21, 20240.770.840.770.83-6.41%181,222
Nov 20, 20240.630.810.630.78-23.81%230,182
Nov 19, 20240.600.630.580.63-5.00%38,000
Nov 18, 20240.560.640.560.60--6.25%85,988
Nov 15, 20240.540.640.520.64-18.52%161,323
Nov 14, 20240.540.550.500.54-5.88%49,056
Nov 13, 20240.500.510.440.51-10.87%98,860
Nov 12, 20240.500.500.460.46--9.80%43,010
Nov 11, 20240.530.540.470.51--7.27%70,153
Nov 8, 20240.560.570.530.55--40,100
Nov 7, 20240.540.560.520.55-5.77%50,000
Nov 6, 20240.680.680.520.52--18.75%189,710
Nov 5, 20240.580.670.570.64-14.29%139,640
Nov 4, 20240.530.560.490.56-5.66%51,000
Nov 1, 20240.510.530.510.53-3.92%29,215
Oct 31, 20240.510.520.500.51--14,593
Oct 30, 20240.510.510.490.51--31,850
Oct 29, 20240.510.520.510.51-2.00%10,565
Oct 28, 20240.500.500.480.50--1.96%12,681
Oct 25, 20240.510.510.500.51-6.25%7,455
Oct 24, 20240.450.500.450.48-2.13%50,000
Oct 23, 20240.460.490.450.47-2.17%10,500
Oct 22, 20240.490.490.440.46--6.12%43,150
Oct 21, 20240.440.490.440.49-1.03%46,907
Oct 18, 20240.500.500.430.49--3.00%24,402
Oct 17, 20240.400.590.400.50-28.21%64,259
Oct 16, 20240.350.420.350.39-14.71%180,420
Oct 15, 20240.320.360.320.34-9.68%40,000
Oct 11, 20240.310.310.310.31-1.64%33,500
Oct 10, 20240.320.320.310.31--1.61%13,500
Oct 9, 20240.320.320.310.31-1.64%6,000
Oct 8, 20240.310.310.300.31--1.61%32,515
Oct 7, 20240.300.320.280.31-6.90%66,750
Oct 4, 20240.290.300.290.29-5.45%15,000
Oct 3, 20240.270.280.270.28-10.00%19,000
Oct 2, 20240.270.270.250.25--7.41%10,000
Oct 1, 20240.270.270.270.27--9,664
Sep 30, 20240.260.290.260.27-8.00%30,500
Sep 27, 20240.250.250.250.25--3.85%39,000
Sep 26, 20240.260.260.230.26--40,223
Sep 25, 20240.250.260.250.26-8.33%10,200
Sep 24, 20240.240.240.240.24--6,000
Sep 23, 20240.250.250.240.24-2.13%22,000
Sep 20, 20240.250.250.240.24--2.08%6,000
Sep 19, 20240.240.250.240.24--4.00%3,040
Sep 18, 20240.240.250.230.25--4,500
Sep 17, 20240.250.250.250.25--500
Sep 16, 20240.260.260.240.25--61,500
Sep 13, 20240.250.250.250.25-4.17%2,100
Sep 12, 20240.240.240.240.24-2.13%31,000
Sep 11, 20240.240.250.240.24--9,500
Sep 10, 20240.250.250.230.24--6.00%7,510
Sep 9, 20240.250.250.250.25-6.38%3,003
Sep 6, 20240.250.250.230.24--2.08%23,000
Sep 5, 20240.250.250.230.24--2.04%14,500
Sep 4, 20240.260.260.230.25--2.00%94,500
Sep 3, 20240.260.260.240.25--36,800
Aug 30, 20240.250.250.250.25--8,500
Aug 29, 20240.220.260.220.25-25.00%59,500
Aug 28, 20240.220.220.200.20--4.76%77,000
Aug 27, 20240.240.240.210.21--12.50%125,195