Skip to main content
Hydaway Digital Corp. (TSXV:HIDE)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.045 (-8.82%)
At close: Apr 28, 2026

Hydaway Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.540.550.510.510.51-13.56%18,000
Apr 24, 20260.580.590.530.590.591.72%9,000
Apr 23, 20260.550.580.540.580.58-1.69%32,500
Apr 22, 20260.590.590.540.590.59-22,000
Apr 21, 20260.600.600.550.590.59-7,000
Apr 20, 20260.540.590.540.590.597.27%9,500
Apr 17, 20260.600.600.510.550.55-8.33%25,500
Apr 16, 20260.610.620.600.600.60-23,000
Apr 15, 20260.620.620.580.600.60-6.25%28,000
Apr 14, 20260.630.650.620.640.641.59%21,005
Apr 13, 20260.630.670.620.630.63-4.55%59,000
Apr 10, 20260.640.660.640.660.66-2.94%2,000
Apr 9, 20260.680.680.640.680.68-2,500
Apr 8, 20260.670.700.640.680.68-1.45%58,500
Apr 7, 20260.670.690.640.690.69-20,000
Apr 6, 20260.650.690.640.690.69-1.43%3,500
Apr 2, 20260.700.700.660.700.70-4,000
Apr 1, 20260.740.740.600.700.70-6.67%26,016
Mar 31, 20260.700.750.650.750.757.14%40,000
Mar 30, 20260.650.700.650.700.704.48%11,000
Mar 27, 20260.710.730.640.670.67-8.22%86,000
Mar 26, 20260.730.730.700.730.73-1.35%30,000
Mar 25, 20260.710.740.700.740.74-1.33%15,500
Mar 24, 20260.710.750.710.750.755.63%25,500
Mar 23, 20260.700.750.630.710.71-5.33%46,300
Mar 20, 20260.760.760.700.750.751.35%20,267
Mar 19, 20260.800.800.740.740.74-7.50%17,389
Mar 18, 20260.790.800.770.800.80-1.23%18,000
Mar 17, 20260.800.810.720.810.811.25%38,167
Mar 16, 20260.800.830.740.800.803.23%160,656
Mar 13, 20260.720.780.700.780.786.16%37,420
Mar 12, 20260.890.900.730.730.73-18.89%143,515
Mar 11, 20260.880.900.870.900.903.45%158,200
Mar 10, 20260.870.910.820.870.87-100,743
Mar 9, 20260.840.890.810.870.8710.83%141,001
Mar 6, 20260.750.800.750.790.796.08%86,500
Mar 5, 20260.710.760.700.740.745.71%64,000
Mar 4, 20260.750.750.650.700.70-6.67%54,050
Mar 3, 20260.770.770.720.750.7515.38%91,410
Mar 2, 20260.600.740.600.650.6530.00%97,111
Feb 26, 20260.700.750.500.500.50-9.09%31,805
Feb 24, 20260.700.700.550.550.55-8.33%9,000
Feb 23, 20260.600.600.600.600.60-15,000
Feb 19, 20260.650.650.600.600.60-10,500
Feb 18, 20260.600.600.600.600.60-7,687
Feb 17, 20260.600.600.600.600.607.14%14,500
Feb 13, 20260.510.600.510.560.5612.00%15,005
Feb 12, 20260.500.600.500.500.5011.11%45,500
Feb 11, 20260.500.550.450.450.45-18.18%32,500
Feb 10, 20260.520.550.520.550.5512.24%18,085
Feb 9, 20260.440.490.440.490.4912.64%27,200
Feb 6, 20260.440.440.440.440.4422.54%500
Feb 5, 20260.350.360.350.360.367.58%19,000
Feb 4, 20260.310.330.310.330.3310.00%25,500
Feb 3, 20260.310.310.300.300.30-9.09%146,000
Feb 2, 20260.330.330.280.330.33-275,000
Jan 30, 20260.330.330.330.330.3322.22%3,000
Jan 29, 20260.270.270.270.270.27-90,000
Jan 28, 20260.270.270.270.270.27-10.00%1,010
Jan 26, 20260.300.300.300.300.3011.11%10,000
Jan 20, 20260.270.270.270.270.27-10.00%11,000
Jan 19, 20260.260.300.260.300.3017.65%37,000
Jan 8, 20260.250.260.250.260.2641.67%15,050
Dec 24, 20250.180.180.180.180.18-10.00%5,000
Dec 18, 20250.200.200.200.200.20-18,000
Dec 17, 20250.200.200.200.200.20-2,000
Dec 16, 20250.220.230.200.200.2033.33%162,000
Dec 15, 20250.170.170.150.150.15-18.92%96,508
Dec 12, 20250.190.190.170.190.19-24.49%5,500
Dec 11, 20250.200.250.200.250.2548.48%12,000
Dec 9, 20250.170.170.170.170.17-32.65%2,000
Dec 8, 20250.250.250.250.250.2544.12%600
Dec 5, 20250.170.170.170.170.17-22.73%1,500
Dec 4, 20250.220.220.220.220.22-12.00%37,500
Dec 2, 20250.250.250.250.250.2538.89%500
Nov 27, 20250.180.180.180.180.18-18,000
Nov 26, 20250.180.180.170.180.1828.57%29,608
Nov 18, 20250.140.140.140.140.14-20,000
Nov 14, 20250.190.190.140.140.14-3.45%8,500
Nov 13, 20250.150.150.150.150.15-23.68%14,600
Nov 7, 20250.190.190.190.190.1922.58%500
Nov 6, 20250.150.160.150.160.16-3.13%208,500