Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 4.140
-0.220 (-5.05%)
At close: Dec 5, 2025
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.35 | 4.08 | 4.14 | 4.14 | -5.05% | 87,405 |
| Dec 4, 2025 | 4.22 | 4.41 | 4.19 | 4.36 | 4.36 | 3.56% | 175,265 |
| Dec 3, 2025 | 4.43 | 4.52 | 4.21 | 4.21 | 4.21 | -4.10% | 210,587 |
| Dec 2, 2025 | 4.05 | 4.58 | 4.05 | 4.39 | 4.39 | 27.99% | 328,777 |
| Dec 1, 2025 | 3.60 | 4.01 | 3.41 | 3.43 | 3.43 | -3.92% | 401,517 |
| Nov 28, 2025 | 4.84 | 4.88 | 3.29 | 3.57 | 3.57 | -26.84% | 634,992 |
| Nov 27, 2025 | 5.25 | 5.40 | 4.76 | 4.88 | 4.88 | -7.58% | 283,373 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | -1.49% | 52,569 |
| Nov 25, 2025 | 4.98 | 5.36 | 4.81 | 5.36 | 5.36 | 8.06% | 91,257 |
| Nov 24, 2025 | 4.90 | 5.12 | 4.85 | 4.96 | 4.96 | 4.42% | 133,848 |
| Nov 21, 2025 | 5.00 | 5.11 | 4.69 | 4.75 | 4.75 | -5.94% | 119,901 |
| Nov 20, 2025 | 5.15 | 5.39 | 4.95 | 5.05 | 5.05 | 1.00% | 91,166 |
| Nov 19, 2025 | 4.96 | 5.14 | 4.87 | 5.00 | 5.00 | 1.63% | 44,672 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.76 | 4.92 | 4.92 | 0.61% | 28,285 |
| Nov 17, 2025 | 5.20 | 5.27 | 4.88 | 4.89 | 4.89 | -2.78% | 38,930 |
| Nov 14, 2025 | 4.70 | 5.28 | 4.65 | 5.03 | 5.03 | 1.62% | 73,278 |
| Nov 13, 2025 | 5.20 | 5.20 | 4.83 | 4.95 | 4.95 | -5.35% | 127,356 |
| Nov 12, 2025 | 5.44 | 5.45 | 5.21 | 5.23 | 5.23 | -1.13% | 262,532 |
| Nov 11, 2025 | 5.25 | 5.32 | 5.05 | 5.29 | 5.29 | 0.76% | 109,526 |
| Nov 10, 2025 | 5.00 | 5.59 | 4.96 | 5.25 | 5.25 | 6.06% | 171,678 |
| Nov 7, 2025 | 4.74 | 5.00 | 4.55 | 4.95 | 4.95 | 3.99% | 143,232 |
| Nov 6, 2025 | 4.80 | 5.00 | 4.55 | 4.76 | 4.76 | -3.45% | 129,531 |
| Nov 5, 2025 | 4.63 | 5.01 | 4.56 | 4.93 | 4.93 | 8.59% | 104,103 |
| Nov 4, 2025 | 4.99 | 5.10 | 4.54 | 4.54 | 4.54 | -10.10% | 161,943 |
| Nov 3, 2025 | 4.82 | 5.10 | 4.64 | 5.05 | 5.05 | 4.77% | 133,888 |
| Oct 31, 2025 | 4.71 | 4.93 | 4.65 | 4.82 | 4.82 | 2.55% | 82,184 |
| Oct 30, 2025 | 4.54 | 4.88 | 4.38 | 4.70 | 4.70 | 3.52% | 68,998 |
| Oct 29, 2025 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | -0.66% | 35,421 |
| Oct 28, 2025 | 4.90 | 4.97 | 4.57 | 4.57 | 4.57 | -6.73% | 69,054 |
| Oct 27, 2025 | 4.80 | 5.13 | 4.60 | 4.90 | 4.90 | 2.73% | 121,404 |
| Oct 24, 2025 | 4.99 | 5.13 | 4.69 | 4.77 | 4.77 | -3.83% | 102,278 |
| Oct 23, 2025 | 4.50 | 5.05 | 4.48 | 4.96 | 4.96 | 17.54% | 416,938 |
| Oct 22, 2025 | 4.22 | 4.33 | 3.99 | 4.22 | 4.22 | 1.44% | 97,650 |
| Oct 21, 2025 | 4.17 | 4.26 | 4.10 | 4.16 | 4.16 | -2.58% | 71,086 |
| Oct 20, 2025 | 4.11 | 4.27 | 3.92 | 4.27 | 4.27 | 3.89% | 66,409 |
| Oct 17, 2025 | 4.10 | 4.21 | 4.00 | 4.11 | 4.11 | -0.48% | 70,346 |
| Oct 16, 2025 | 4.05 | 4.32 | 4.05 | 4.13 | 4.13 | 2.23% | 134,856 |
| Oct 15, 2025 | 4.12 | 4.20 | 3.97 | 4.04 | 4.04 | -1.94% | 117,812 |
| Oct 14, 2025 | 4.38 | 4.38 | 4.05 | 4.12 | 4.12 | -3.74% | 53,825 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.21 | 4.28 | 4.28 | -4.46% | 47,509 |
| Oct 9, 2025 | 4.43 | 4.64 | 4.31 | 4.48 | 4.48 | 2.28% | 89,903 |
| Oct 8, 2025 | 4.36 | 4.40 | 4.21 | 4.38 | 4.38 | 0.69% | 33,573 |
| Oct 7, 2025 | 4.21 | 4.40 | 4.19 | 4.35 | 4.35 | 3.33% | 127,564 |
| Oct 6, 2025 | 4.13 | 4.27 | 4.13 | 4.21 | 4.21 | 2.18% | 72,710 |
| Oct 3, 2025 | 4.05 | 4.16 | 3.80 | 4.12 | 4.12 | 1.73% | 132,674 |
| Oct 2, 2025 | 3.70 | 4.21 | 3.67 | 4.05 | 4.05 | 9.46% | 195,264 |
| Oct 1, 2025 | 3.87 | 3.87 | 3.60 | 3.70 | 3.70 | -5.13% | 411,575 |
| Sep 30, 2025 | 4.37 | 4.37 | 3.88 | 3.90 | 3.90 | -11.36% | 212,758 |
| Sep 29, 2025 | 4.50 | 4.64 | 4.01 | 4.40 | 4.40 | 0.46% | 257,572 |
| Sep 26, 2025 | 4.45 | 4.55 | 4.28 | 4.38 | 4.38 | - | 98,645 |
| Sep 25, 2025 | 4.84 | 4.84 | 4.36 | 4.38 | 4.38 | -9.32% | 111,564 |
| Sep 24, 2025 | 4.68 | 4.85 | 4.60 | 4.83 | 4.83 | 2.99% | 96,862 |
| Sep 23, 2025 | 4.81 | 4.81 | 4.53 | 4.69 | 4.69 | -2.90% | 105,114 |
| Sep 22, 2025 | 4.57 | 5.10 | 4.56 | 4.83 | 4.83 | 1.26% | 254,503 |
| Sep 19, 2025 | 4.94 | 5.00 | 4.74 | 4.77 | 4.77 | -1.45% | 272,305 |
| Sep 18, 2025 | 4.36 | 4.91 | 4.36 | 4.84 | 4.84 | 13.88% | 351,548 |
| Sep 17, 2025 | 3.83 | 4.45 | 3.83 | 4.25 | 4.25 | 13.03% | 299,238 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.71 | 3.76 | 3.76 | -3.34% | 73,520 |
| Sep 15, 2025 | 3.95 | 4.01 | 3.84 | 3.89 | 3.89 | -1.52% | 87,107 |
| Sep 12, 2025 | 3.90 | 4.07 | 3.84 | 3.95 | 3.95 | -1.25% | 133,846 |
| Sep 11, 2025 | 4.00 | 4.15 | 3.95 | 4.00 | 4.00 | -2.91% | 120,327 |
| Sep 10, 2025 | 3.73 | 4.33 | 3.73 | 4.12 | 4.12 | 12.57% | 318,604 |
| Sep 9, 2025 | 3.67 | 3.89 | 3.58 | 3.66 | 3.66 | -1.61% | 97,687 |
| Sep 8, 2025 | 3.78 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 90,079 |
| Sep 5, 2025 | 3.99 | 3.99 | 3.74 | 3.78 | 3.78 | -5.50% | 181,791 |
| Sep 4, 2025 | 3.63 | 4.01 | 3.58 | 4.00 | 4.00 | 13.64% | 389,572 |
| Sep 3, 2025 | 3.34 | 3.63 | 3.34 | 3.52 | 3.52 | 6.67% | 173,011 |
| Sep 2, 2025 | 3.27 | 3.45 | 3.25 | 3.30 | 3.30 | 1.85% | 135,456 |
| Aug 29, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.24 | -0.92% | 105,996 |
| Aug 28, 2025 | 3.41 | 3.47 | 3.20 | 3.27 | 3.27 | -1.80% | 226,057 |
| Aug 27, 2025 | 3.50 | 3.52 | 3.33 | 3.33 | 3.33 | -4.58% | 209,109 |
| Aug 26, 2025 | 3.21 | 3.69 | 3.16 | 3.49 | 3.49 | 10.44% | 333,998 |
| Aug 25, 2025 | 3.08 | 3.16 | 3.06 | 3.16 | 3.16 | 3.27% | 32,164 |
| Aug 22, 2025 | 2.89 | 3.24 | 2.87 | 3.06 | 3.06 | 5.52% | 78,865 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.81 | 2.90 | 2.90 | -1.69% | 63,427 |
| Aug 20, 2025 | 2.95 | 3.00 | 2.73 | 2.95 | 2.95 | -0.67% | 160,337 |
| Aug 19, 2025 | 3.25 | 3.25 | 2.89 | 2.97 | 2.97 | -8.62% | 250,415 |
| Aug 18, 2025 | 3.02 | 3.25 | 2.95 | 3.25 | 3.25 | 7.97% | 216,833 |
| Aug 15, 2025 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | 1.01% | 125,725 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -0.67% | 82,440 |
| Aug 13, 2025 | 3.33 | 3.33 | 2.86 | 3.00 | 3.00 | -2.91% | 133,714 |
| Aug 12, 2025 | 2.88 | 3.30 | 2.88 | 3.09 | 3.09 | 13.60% | 383,650 |
| Aug 11, 2025 | 2.90 | 2.91 | 2.66 | 2.72 | 2.72 | -3.89% | 121,598 |
| Aug 8, 2025 | 2.81 | 2.96 | 2.76 | 2.83 | 2.83 | 0.71% | 258,292 |
| Aug 7, 2025 | 2.78 | 3.03 | 2.72 | 2.81 | 2.81 | 2.18% | 313,489 |
| Aug 6, 2025 | 2.70 | 2.75 | 2.53 | 2.75 | 2.75 | 2.61% | 149,130 |
| Aug 5, 2025 | 2.32 | 2.68 | 2.32 | 2.68 | 2.68 | 17.54% | 292,670 |
| Aug 1, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.20% | 79,904 |
| Jul 31, 2025 | 2.41 | 2.56 | 2.33 | 2.38 | 2.38 | 0.42% | 211,286 |
| Jul 30, 2025 | 2.34 | 2.43 | 2.31 | 2.37 | 2.37 | 3.04% | 170,920 |
| Jul 29, 2025 | 2.30 | 2.39 | 2.27 | 2.30 | 2.30 | -3.36% | 91,993 |
| Jul 28, 2025 | 2.29 | 2.48 | 2.19 | 2.38 | 2.38 | 8.18% | 588,056 |
| Jul 25, 2025 | 1.87 | 2.21 | 1.87 | 2.20 | 2.20 | 17.65% | 567,070 |
| Jul 24, 2025 | 1.76 | 1.91 | 1.76 | 1.87 | 1.87 | 8.09% | 240,005 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -5.98% | 242,473 |
| Jul 22, 2025 | 1.98 | 2.08 | 1.78 | 1.84 | 1.84 | -7.07% | 2,415,342 |
| Jul 21, 2025 | 1.94 | 2.06 | 1.86 | 1.98 | 1.98 | 2.06% | 357,294 |
| Jul 18, 2025 | 2.06 | 2.20 | 1.91 | 1.94 | 1.94 | -3.48% | 1,854,316 |
| Jul 17, 2025 | 2.20 | 2.23 | 2.01 | 2.01 | 2.01 | -8.64% | 1,093,005 |
| Jul 16, 2025 | 2.19 | 2.32 | 2.02 | 2.20 | 2.20 | 2.33% | 1,178,174 |