Hydaway Digital Corp. (TSXV:HIDE)
Canada
· Delayed Price · Currency is CAD 0.870
+0.085 (10.83%)
At close: Mar 9, 2026
Hydaway Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 6.08% | 86,500 |
| Mar 5, 2026 | 0.71 | 0.76 | 0.70 | 0.74 | 0.74 | 5.71% | 64,000 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | -6.67% | 54,050 |
| Mar 3, 2026 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | 15.38% | 91,410 |
| Mar 2, 2026 | 0.60 | 0.74 | 0.60 | 0.65 | 0.65 | 30.00% | 97,111 |
| Feb 26, 2026 | 0.70 | 0.75 | 0.50 | 0.50 | 0.50 | -9.09% | 31,805 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.55 | 0.55 | 0.55 | -8.33% | 9,000 |
| Feb 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 15,000 |
| Feb 19, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 10,500 |
| Feb 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,687 |
| Feb 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 14,500 |
| Feb 13, 2026 | 0.51 | 0.60 | 0.51 | 0.56 | 0.56 | 12.00% | 15,005 |
| Feb 12, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | 11.11% | 45,500 |
| Feb 11, 2026 | 0.50 | 0.55 | 0.45 | 0.45 | 0.45 | -18.18% | 32,500 |
| Feb 10, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 12.24% | 18,085 |
| Feb 9, 2026 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 12.64% | 27,200 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 22.54% | 500 |
| Feb 5, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 7.58% | 19,000 |
| Feb 4, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 25,500 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.09% | 146,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.28 | 0.33 | 0.33 | - | 275,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 22.22% | 3,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 90,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 1,010 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 10,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 11,000 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 17.65% | 37,000 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 41.67% | 15,050 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 5,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | 33.33% | 162,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -18.92% | 96,508 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -24.49% | 5,500 |
| Dec 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 48.48% | 12,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -32.65% | 2,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 44.12% | 600 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -22.73% | 1,500 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 37,500 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 38.89% | 500 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 28.57% | 29,608 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -3.45% | 8,500 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.68% | 14,600 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.58% | 500 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 208,500 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -36.00% | 15,500 |
| Oct 24, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 2.04% | 42,000 |
| Oct 23, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 12,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -18.37% | 2,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 500 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 40,000 |
| Oct 10, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 1,500 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,000 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -17.39% | 18,000 |
| Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 48.39% | 45,500 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 3.33% | 35,000 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 7,500 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 120,000 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 22,500 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,001 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 500 |