Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 1.710
-0.130 (-7.07%)
May 2, 2025, 4:00 PM EDT
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.84 | 1.85 | 1.67 | 1.71 | - | -7.07% | 82,720 |
| May 1, 2025 | 1.88 | 1.98 | 1.80 | 1.84 | - | -1.08% | 44,900 |
| Apr 30, 2025 | 1.75 | 1.87 | 1.70 | 1.86 | - | 5.08% | 52,708 |
| Apr 29, 2025 | 1.96 | 1.96 | 1.67 | 1.77 | - | -4.32% | 104,226 |
| Apr 28, 2025 | 1.90 | 1.98 | 1.85 | 1.85 | - | -7.50% | 108,610 |
| Apr 25, 2025 | 2.01 | 2.02 | 1.91 | 2.00 | - | -1.48% | 68,698 |
| Apr 24, 2025 | 2.03 | 2.18 | 1.87 | 2.03 | - | -0.98% | 163,888 |
| Apr 23, 2025 | 1.89 | 2.12 | 1.82 | 2.05 | - | 16.48% | 145,278 |
| Apr 22, 2025 | 1.77 | 1.85 | 1.72 | 1.76 | - | 1.15% | 122,800 |
| Apr 21, 2025 | 1.80 | 1.85 | 1.70 | 1.74 | - | -8.42% | 172,368 |
| Apr 17, 2025 | 1.53 | 1.90 | 1.53 | 1.90 | - | 26.67% | 197,867 |
| Apr 16, 2025 | 1.65 | 1.65 | 1.47 | 1.50 | - | -7.98% | 202,065 |
| Apr 15, 2025 | 1.65 | 1.70 | 1.56 | 1.63 | - | -1.21% | 131,347 |
| Apr 14, 2025 | 1.45 | 1.66 | 1.40 | 1.65 | - | 21.32% | 199,952 |
| Apr 11, 2025 | 1.27 | 1.40 | 1.24 | 1.36 | - | 16.24% | 107,554 |
| Apr 10, 2025 | 1.18 | 1.24 | 1.17 | 1.17 | - | - | 47,719 |
| Apr 9, 2025 | 1.15 | 1.23 | 1.10 | 1.17 | - | - | 82,773 |
| Apr 8, 2025 | 1.32 | 1.32 | 1.11 | 1.17 | - | -0.85% | 61,130 |
| Apr 7, 2025 | 1.08 | 1.19 | 1.08 | 1.18 | - | 6.31% | 55,145 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | - | -5.93% | 166,496 |
| Apr 3, 2025 | 1.15 | 1.36 | 1.10 | 1.18 | - | 0.85% | 112,935 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | - | 1.74% | 51,900 |
| Apr 1, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | - | 3.60% | 34,300 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | - | -2.63% | 46,100 |
| 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 |