HYLQ Strategy Corp. (CSE:HYLQ)
Canada
· Delayed Price · Currency is CAD 1.050
-0.060 (-5.41%)
At close: Dec 5, 2025
HYLQ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.24 | 1.39 | 1.11 | 1.11 | 1.11 | -4.31% | 2,573 |
| Dec 1, 2025 | 1.12 | 1.24 | 1.11 | 1.16 | 1.16 | -6.45% | 4,200 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 16.98% | 1,322 |
| Nov 27, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,700 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -7.83% | 300 |
| Nov 21, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 300 |
| Nov 20, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | -14.50% | 1,150 |
| Nov 19, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 13.91% | 1,500 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.48% | 1,500 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.07 | 1.07 | 1.07 | - | 2,971 |
| Nov 14, 2025 | 1.09 | 1.24 | 1.07 | 1.07 | 1.07 | -6.96% | 4,401 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 701 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.45% | 435 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 3,409 |
| Nov 10, 2025 | 1.31 | 1.41 | 1.25 | 1.25 | 1.25 | 4.17% | 1,820 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 500 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -12.98% | 4,100 |
| Nov 5, 2025 | 1.13 | 1.31 | 1.13 | 1.31 | 1.31 | 23.58% | 810 |
| Nov 4, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -7.83% | 6,698 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.06 | 1.15 | 1.15 | -12.21% | 18,945 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 3.15% | 200 |
| Oct 30, 2025 | 1.35 | 1.47 | 1.21 | 1.27 | 1.27 | -14.77% | 2,771 |
| Oct 29, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | 6.43% | 925 |
| Oct 28, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 1,687 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.45 | 1.49 | 1.49 | 4.93% | 3,410 |
| Oct 24, 2025 | 1.58 | 1.58 | 1.36 | 1.42 | 1.42 | -9.55% | 2,459 |
| Oct 23, 2025 | 1.36 | 1.57 | 1.35 | 1.57 | 1.57 | 2.61% | 4,751 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 1,031 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | -4.32% | 850 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.46 | 1.62 | 1.62 | 3.85% | 7,294 |
| Oct 17, 2025 | 1.45 | 1.56 | 1.25 | 1.56 | 1.56 | 2.63% | 10,311 |
| Oct 16, 2025 | 1.71 | 1.71 | 1.43 | 1.52 | 1.52 | -10.59% | 39,266 |
| Oct 15, 2025 | 2.08 | 2.08 | 1.70 | 1.70 | 1.70 | -18.66% | 33,575 |
| Oct 14, 2025 | 1.71 | 2.15 | 1.71 | 2.09 | 2.09 | -6.28% | 9,635 |
| Oct 10, 2025 | 1.96 | 2.23 | 1.95 | 2.23 | 2.23 | 2.29% | 7,359 |
| Oct 9, 2025 | 2.29 | 2.29 | 2.06 | 2.18 | 2.18 | -7.63% | 6,665 |
| Oct 8, 2025 | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -1.67% | 1,351 |
| Oct 7, 2025 | 2.30 | 2.40 | 2.29 | 2.40 | 2.40 | 0.42% | 7,318 |
| Oct 6, 2025 | 2.39 | 2.50 | 2.28 | 2.39 | 2.39 | 1.70% | 8,401 |
| Oct 3, 2025 | 2.35 | 2.50 | 2.29 | 2.35 | 2.35 | - | 9,790 |
| Oct 2, 2025 | 2.28 | 2.60 | 2.22 | 2.35 | 2.35 | -0.84% | 10,100 |
| Oct 1, 2025 | 2.31 | 2.46 | 2.25 | 2.37 | 2.37 | -2.07% | 5,270 |
| Sep 30, 2025 | 2.16 | 2.44 | 2.16 | 2.42 | 2.42 | 0.41% | 2,613 |
| Sep 29, 2025 | 2.50 | 2.50 | 2.20 | 2.41 | 2.41 | 13.15% | 14,926 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.11 | 2.13 | 2.13 | -16.47% | 9,391 |
| Sep 25, 2025 | 2.50 | 2.71 | 2.01 | 2.55 | 2.55 | 3.24% | 16,827 |
| Sep 24, 2025 | 2.65 | 2.72 | 2.47 | 2.47 | 2.47 | -7.14% | 19,083 |
| Sep 23, 2025 | 2.85 | 2.90 | 2.56 | 2.66 | 2.66 | -8.28% | 14,667 |
| Sep 22, 2025 | 2.56 | 2.90 | 2.48 | 2.90 | 2.90 | 16.94% | 21,715 |
| Sep 19, 2025 | 2.48 | 2.52 | 2.08 | 2.48 | 2.48 | 0.81% | 16,499 |