Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.960
-0.110 (-2.70%)
At close: Jun 10, 2026
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.07 | 4.15 | 3.91 | 3.96 | 3.96 | -2.70% | 128,420 |
| Jun 9, 2026 | 4.39 | 4.40 | 4.06 | 4.07 | 4.07 | -7.29% | 249,563 |
| Jun 8, 2026 | 4.51 | 4.77 | 4.32 | 4.39 | 4.39 | -3.62% | 137,543 |
| Jun 5, 2026 | 4.72 | 4.89 | 4.45 | 4.56 | 4.56 | -3.50% | 103,975 |
| Jun 4, 2026 | 4.86 | 5.00 | 4.60 | 4.72 | 4.72 | -3.87% | 113,327 |
| Jun 3, 2026 | 5.23 | 5.40 | 4.86 | 4.91 | 4.91 | -5.58% | 224,066 |
| Jun 2, 2026 | 4.96 | 5.25 | 4.66 | 5.20 | 5.20 | 9.94% | 509,855 |
| Jun 1, 2026 | 4.40 | 4.85 | 4.37 | 4.73 | 4.73 | 11.56% | 346,943 |
| May 29, 2026 | 4.26 | 4.28 | 4.09 | 4.24 | 4.24 | 0.24% | 88,634 |
| May 28, 2026 | 4.15 | 4.36 | 4.15 | 4.23 | 4.23 | 1.20% | 72,488 |
| May 27, 2026 | 4.05 | 4.32 | 3.94 | 4.18 | 4.18 | 4.24% | 210,284 |
| May 26, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | 4.01 | 0.50% | 37,540 |
| May 25, 2026 | 4.00 | 4.15 | 3.96 | 3.99 | 3.99 | -0.25% | 59,635 |
| May 22, 2026 | 3.95 | 4.03 | 3.86 | 4.00 | 4.00 | 2.56% | 62,072 |
| May 21, 2026 | 3.90 | 3.98 | 3.84 | 3.90 | 3.90 | - | 74,908 |
| May 20, 2026 | 3.98 | 4.01 | 3.87 | 3.90 | 3.90 | -2.50% | 100,139 |
| May 19, 2026 | 3.96 | 4.29 | 3.85 | 4.00 | 4.00 | 1.01% | 118,556 |
| May 15, 2026 | 4.00 | 4.04 | 3.85 | 3.96 | 3.96 | -1.25% | 47,058 |
| May 14, 2026 | 4.02 | 4.21 | 3.94 | 4.01 | 4.01 | - | 79,890 |
| May 13, 2026 | 4.28 | 4.28 | 4.01 | 4.01 | 4.01 | -4.52% | 42,770 |
| May 12, 2026 | 3.83 | 4.25 | 3.78 | 4.20 | 4.20 | 9.66% | 154,131 |
| May 11, 2026 | 4.09 | 4.14 | 3.80 | 3.83 | 3.83 | -6.59% | 148,986 |
| May 8, 2026 | 4.00 | 4.30 | 3.95 | 4.10 | 4.10 | 3.27% | 102,716 |
| May 7, 2026 | 4.09 | 4.17 | 3.92 | 3.97 | 3.97 | -2.70% | 119,881 |
| May 6, 2026 | 4.29 | 4.31 | 4.08 | 4.08 | 4.08 | -2.16% | 68,366 |
| May 5, 2026 | 3.99 | 4.25 | 3.82 | 4.17 | 4.17 | 7.20% | 187,189 |
| May 4, 2026 | 3.84 | 4.03 | 3.71 | 3.89 | 3.89 | -0.26% | 202,485 |
| May 1, 2026 | 4.37 | 4.52 | 3.67 | 3.90 | 3.90 | -7.58% | 344,585 |
| Apr 30, 2026 | 4.19 | 4.32 | 4.07 | 4.22 | 4.22 | 3.18% | 90,326 |
| Apr 29, 2026 | 4.05 | 4.24 | 3.95 | 4.09 | 4.09 | 2.25% | 113,852 |
| Apr 28, 2026 | 4.00 | 4.39 | 3.82 | 4.00 | 4.00 | -0.99% | 237,476 |
| Apr 27, 2026 | 4.17 | 4.25 | 4.04 | 4.04 | 4.04 | -2.88% | 90,034 |
| Apr 24, 2026 | 4.30 | 4.31 | 4.00 | 4.16 | 4.16 | -1.65% | 124,780 |
| Apr 23, 2026 | 4.20 | 4.40 | 4.10 | 4.23 | 4.23 | 0.71% | 171,707 |
| Apr 22, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 114,010 |
| Apr 21, 2026 | 4.10 | 4.21 | 3.91 | 4.06 | 4.06 | -0.49% | 221,279 |
| Apr 20, 2026 | 3.89 | 4.10 | 3.80 | 4.08 | 4.08 | 3.29% | 125,768 |
| Apr 17, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 4.22% | 107,570 |
| Apr 16, 2026 | 3.61 | 3.98 | 3.61 | 3.79 | 3.79 | 2.71% | 187,102 |
| Apr 15, 2026 | 3.40 | 3.79 | 3.35 | 3.69 | 3.69 | 7.89% | 97,410 |
| Apr 14, 2026 | 3.10 | 3.45 | 3.10 | 3.42 | 3.42 | 10.32% | 121,396 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -2.52% | 61,107 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -1.85% | 67,188 |
| Apr 9, 2026 | 3.14 | 3.24 | 2.86 | 3.24 | 3.24 | 1.89% | 264,938 |
| Apr 8, 2026 | 3.36 | 3.38 | 3.13 | 3.18 | 3.18 | 1.92% | 143,585 |
| Apr 7, 2026 | 3.20 | 3.23 | 2.94 | 3.12 | 3.12 | -6.02% | 148,254 |
| Apr 6, 2026 | 3.03 | 3.40 | 2.86 | 3.32 | 3.32 | 21.17% | 401,060 |
| Apr 2, 2026 | 2.45 | 2.90 | 2.44 | 2.74 | 2.74 | 6.61% | 133,287 |
| Apr 1, 2026 | 2.67 | 2.72 | 2.56 | 2.57 | 2.57 | -2.65% | 97,656 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.55 | 2.64 | 2.64 | 3.53% | 69,705 |