Haydale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.34	0.34	0.33	0.33	-1.49%	3,814,391
Apr 27, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	5,833,078
Apr 24, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	10,148,080
Apr 23, 2026	0.31	0.35	0.31	0.34	0.34	11.40%	36,588,740
Apr 22, 2026	0.31	0.32	0.31	0.31	0.31	-1.60%	1,222,462
Apr 21, 2026	0.31	0.32	0.31	0.31	0.31	-	978,002
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	-	4,965,475
Apr 17, 2026	0.32	0.32	0.31	0.31	0.31	-0.95%	9,099,587
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	-	8,622,453
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	-	5,688,528
Apr 14, 2026	0.33	0.34	0.31	0.32	0.32	-1.56%	4,536,552
Apr 13, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	5,137,758
Apr 10, 2026	0.32	0.34	0.30	0.33	0.33	3.17%	4,059,186
Apr 9, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	13,319,000
Apr 8, 2026	0.31	0.32	0.29	0.31	0.31	-	6,029,417
Apr 7, 2026	0.30	0.32	0.29	0.31	0.31	8.93%	18,361,430
Apr 2, 2026	0.28	0.29	0.26	0.28	0.28	1.82%	4,396,446
Apr 1, 2026	0.28	0.29	0.26	0.28	0.28	3.77%	10,452,250
Mar 31, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	7,588,382
Mar 30, 2026	0.28	0.28	0.27	0.28	0.28	-0.72%	5,172,447
Mar 27, 2026	0.29	0.29	0.27	0.28	0.28	-2.81%	9,606,603
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	-	12,113,220
Mar 25, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	3,512,599
Mar 24, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	16,329,940
Mar 23, 2026	0.31	0.33	0.29	0.31	0.31	1.64%	19,910,870
Mar 20, 2026	0.29	0.31	0.28	0.31	0.31	3.39%	30,604,770
Mar 19, 2026	0.34	0.34	0.29	0.30	0.30	-11.94%	37,646,250
Mar 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	10,575,860
Mar 17, 2026	0.35	0.35	0.34	0.35	0.35	-	8,044,687
Mar 16, 2026	0.38	0.40	0.34	0.35	0.35	-9.21%	26,716,680
Mar 13, 2026	0.38	0.39	0.37	0.38	0.38	-	4,426,191
Mar 12, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	1,073,852
Mar 11, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	5,412,349
Mar 10, 2026	0.38	0.39	0.37	0.38	0.38	-	2,416,546
Mar 9, 2026	0.38	0.39	0.38	0.38	0.38	0.53%	6,272,020
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.31%	3,664,597
Mar 5, 2026	0.38	0.39	0.38	0.38	0.38	-	1,572,598
Mar 4, 2026	0.38	0.39	0.38	0.38	0.38	-	1,924,672
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	2,963,073
Mar 2, 2026	0.41	0.42	0.38	0.39	0.39	-4.94%	8,993,732
Feb 27, 2026	0.41	0.42	0.38	0.41	0.41	-	6,991,620
Feb 26, 2026	0.41	0.42	0.39	0.41	0.41	-	983,522
Feb 25, 2026	0.41	0.42	0.39	0.41	0.41	-3.57%	5,473,377
Feb 24, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	3,235,720
Feb 23, 2026	0.41	0.42	0.40	0.41	0.41	-	1,910,917
Feb 20, 2026	0.41	0.42	0.40	0.41	0.41	-	2,837,701
Feb 19, 2026	0.41	0.42	0.40	0.41	0.41	-	2,656,432
Feb 18, 2026	0.42	0.43	0.40	0.41	0.41	-	2,910,279
Feb 17, 2026	0.43	0.44	0.41	0.41	0.41	-	4,617,738
Feb 16, 2026	0.41	0.42	0.40	0.41	0.41	-	5,840,800
Feb 13, 2026	0.41	0.45	0.40	0.41	0.41	-	1,572,521
Feb 12, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	7,979,314
Feb 11, 2026	0.41	0.42	0.39	0.41	0.41	-	2,029,752
Feb 10, 2026	0.42	0.42	0.39	0.41	0.41	-2.41%	4,426,576
Feb 9, 2026	0.42	0.43	0.40	0.42	0.42	-	4,641,555
Feb 6, 2026	0.42	0.43	0.40	0.42	0.42	-	12,984,880
Feb 5, 2026	0.42	0.43	0.40	0.42	0.42	-	1,953,860
Feb 4, 2026	0.42	0.43	0.40	0.42	0.42	-	778,452
Feb 3, 2026	0.42	0.43	0.40	0.42	0.42	-	2,858,099
Feb 2, 2026	0.41	0.43	0.39	0.42	0.42	1.22%	4,238,977
Jan 30, 2026	0.40	0.43	0.39	0.41	0.41	3.80%	5,596,567
Jan 29, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	24,635,730
Jan 28, 2026	0.44	0.45	0.35	0.38	0.38	-13.64%	47,157,010
Jan 27, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	12,046,510
Jan 26, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	7,351,052
Jan 23, 2026	0.46	0.49	0.45	0.46	0.46	-	3,479,927
Jan 22, 2026	0.46	0.47	0.45	0.46	0.46	-	8,104,357
Jan 21, 2026	0.48	0.49	0.45	0.46	0.46	-3.16%	13,121,140
Jan 20, 2026	0.48	0.49	0.46	0.48	0.48	-1.04%	6,987,866
Jan 19, 2026	0.48	0.52	0.46	0.48	0.48	-	6,125,693
Jan 16, 2026	0.49	0.50	0.45	0.48	0.48	-2.04%	9,615,386
Jan 15, 2026	0.50	0.52	0.48	0.49	0.49	-1.01%	8,342,761
Jan 14, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	4,254,678
Jan 13, 2026	0.51	0.52	0.49	0.49	0.49	-2.97%	9,368,298
Jan 12, 2026	0.50	0.52	0.47	0.51	0.51	3.06%	14,769,040
Jan 9, 2026	0.50	0.52	0.48	0.49	0.49	-2.00%	4,844,427
Jan 8, 2026	0.50	0.55	0.48	0.50	0.50	4.17%	6,256,651
Jan 7, 2026	0.52	0.55	0.47	0.48	0.48	-7.69%	5,875,736
Jan 6, 2026	0.52	0.55	0.49	0.52	0.52	-	7,626,826
Jan 5, 2026	0.51	0.55	0.48	0.52	0.52	5.26%	5,656,703
Jan 2, 2026	0.51	0.55	0.47	0.49	0.49	-3.14%	3,311,004
Dec 31, 2025	0.49	0.55	0.47	0.51	0.51	5.15%	1,122,374
Dec 30, 2025	0.49	0.49	0.46	0.49	0.49	-	798,002
Dec 29, 2025	0.49	0.50	0.47	0.49	0.49	-	17,903,320
Dec 24, 2025	0.49	0.50	0.47	0.49	0.49	-	3,595,110
Dec 23, 2025	0.49	0.50	0.47	0.49	0.49	-1.02%	4,975,581
Dec 22, 2025	0.49	0.50	0.47	0.49	0.49	1.03%	1,501,834
Dec 19, 2025	0.49	0.52	0.47	0.49	0.49	-3.00%	8,121,245
Dec 18, 2025	0.48	0.50	0.45	0.50	0.50	-	9,182,815
Dec 17, 2025	0.53	0.55	0.46	0.50	0.50	-4.76%	8,399,667
Dec 16, 2025	0.53	0.55	0.50	0.53	0.53	-4.55%	4,874,095
Dec 15, 2025	0.55	0.60	0.50	0.55	0.55	10.00%	10,842,510
Dec 12, 2025	0.58	0.60	0.50	0.50	0.50	-16.67%	19,873,230
Dec 11, 2025	0.60	0.65	0.55	0.60	0.60	-	1,623,419
Dec 10, 2025	0.60	0.65	0.55	0.60	0.60	-7.69%	3,262,199
Dec 9, 2025	0.63	0.70	0.60	0.65	0.65	-1.52%	6,083,468
Dec 8, 2025	0.65	0.70	0.60	0.66	0.66	-4.35%	9,206,898
Dec 5, 2025	0.60	0.70	0.60	0.69	0.69	15.00%	25,139,100
Dec 4, 2025	0.55	0.65	0.55	0.60	0.60	9.09%	9,745,749
Dec 3, 2025	0.55	0.60	0.51	0.55	0.55	-	4,658,695