Skip to main content
HYTN Innovations Inc. (CSE:HYTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.020 (-8.00%)
Apr 28, 2026, 2:00 PM EST

HYTN Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.260.230.230.23-8.00%21,221
Apr 27, 20260.250.260.250.250.25-3.85%60,038
Apr 24, 20260.260.260.240.260.264.00%15,500
Apr 23, 20260.250.250.250.250.254.17%36,759
Apr 22, 20260.260.260.240.240.24-48,013
Apr 21, 20260.270.270.240.240.24-126,758
Apr 20, 20260.280.290.240.240.24-4.00%253,296
Apr 17, 20260.250.260.250.250.25-43,500
Apr 16, 20260.250.250.250.250.25-3.85%2,000
Apr 15, 20260.240.260.240.260.2613.04%89,001
Apr 14, 20260.240.240.230.230.234.55%3,000
Apr 13, 20260.260.260.210.220.22-8.33%74,500
Apr 10, 20260.240.240.240.240.24-1,000
Apr 9, 20260.250.250.240.240.24-7.69%4,000
Apr 8, 20260.260.260.260.260.2613.04%34,500
Apr 7, 20260.250.250.220.230.23-9.80%35,000
Apr 6, 20260.260.260.260.260.264.08%2,000
Apr 2, 20260.260.260.250.250.252.08%51,047
Mar 31, 20260.250.250.240.240.24-7.69%37,000
Mar 30, 20260.290.300.250.260.26-7.14%37,600
Mar 27, 20260.290.290.280.280.28-5.08%3,800
Mar 26, 20260.260.300.260.300.3018.00%168,566
Mar 25, 20260.240.250.240.250.254.17%42,588
Mar 24, 20260.240.240.240.240.242.13%39,500
Mar 23, 20260.230.240.230.240.242.17%20,000
Mar 20, 20260.230.230.230.230.234.55%1,000
Mar 19, 20260.240.240.220.220.22-12.00%4,000
Mar 18, 20260.210.250.200.250.2521.95%119,340
Mar 17, 20260.240.240.210.210.21-12.77%125,000
Mar 16, 20260.260.270.240.240.24-2.08%84,500
Mar 13, 20260.280.290.240.240.24-11.11%318,866
Mar 12, 20260.270.270.270.270.27-27,000
Mar 11, 20260.280.300.270.270.27-71,988
Mar 10, 20260.270.270.240.270.27-32,500
Mar 9, 20260.270.280.260.270.27-60,003
Mar 5, 20260.290.290.270.270.27-6.90%26,000
Mar 4, 20260.280.300.280.290.2916.00%175,087
Mar 3, 20260.250.250.250.250.2513.64%500
Mar 2, 20260.220.220.220.220.22-12.00%2,000
Feb 24, 20260.250.250.250.250.25-12,000
Feb 23, 20260.250.250.250.250.25-16.67%46,000
Feb 20, 20260.310.310.300.300.30-105,083
Feb 19, 20260.260.300.260.300.3033.33%8,000
Feb 9, 20260.230.230.230.230.23-2.17%500
Feb 5, 20260.230.230.230.230.23-2.13%58,273
Feb 4, 20260.250.250.240.240.24-2.08%56,000
Feb 3, 20260.280.330.240.240.24-7.69%21,140
Feb 2, 20260.300.300.260.260.26-47,500
Jan 30, 20260.260.260.260.260.26-13.33%37,500
Jan 29, 20260.290.300.290.300.303.45%30,000
Jan 28, 20260.300.300.290.290.29-87,000
Jan 27, 20260.290.290.290.290.29-29,858
Jan 26, 20260.290.290.290.290.29-26,000
Jan 23, 20260.300.300.290.290.29-3.33%3,773
Jan 22, 20260.300.300.250.300.30-53,695
Jan 21, 20260.260.300.260.300.3020.00%17,500
Jan 20, 20260.250.250.250.250.2513.64%1,000
Jan 19, 20260.220.220.220.220.2210.00%12,000
Jan 15, 20260.220.220.200.200.20-9.09%84,500
Jan 14, 20260.220.220.220.220.22-8,500
Jan 13, 20260.210.220.210.220.2218.92%58,950
Jan 12, 20260.190.200.190.190.19-7.50%7,500
Jan 6, 20260.200.200.200.200.20-18,000
Jan 5, 20260.300.300.200.200.20-23.08%19,299
Jan 2, 20260.230.260.230.260.2630.00%29,500
Dec 31, 20250.200.200.200.200.20-28,000
Dec 30, 20250.220.220.200.200.20-20.00%9,821
Dec 29, 20250.170.250.170.250.2566.67%60,130
Dec 24, 20250.150.150.150.150.15-60,000
Dec 23, 20250.170.170.150.150.1525.00%34,280
Dec 22, 20250.120.120.120.120.12-29.41%9,500
Dec 17, 20250.170.170.170.170.17-10,500
Dec 16, 20250.170.170.170.170.1741.67%16,660
Dec 15, 20250.100.120.100.120.129.09%75,570
Dec 12, 20250.110.110.110.110.1169.23%62,000
Dec 11, 20250.080.080.070.070.07-7.14%89,090
Dec 10, 20250.090.090.070.070.07-30.00%31,570
Nov 28, 20250.100.100.100.100.10-2,000
Nov 26, 20250.100.100.100.100.10-16.67%27,500
Nov 21, 20250.120.120.120.120.12-23,000
Nov 12, 20250.120.120.120.120.12-1,000
Nov 11, 20250.120.120.120.120.12-1,000
Nov 6, 20250.120.120.120.120.12-17,385
Nov 5, 20250.120.120.120.120.12-33.33%20,000
Nov 4, 20250.140.180.140.180.1880.00%32,000
Nov 3, 20250.140.140.100.100.10-33.33%13,500
Oct 31, 20250.070.150.010.150.1536.36%144,000