HydroGraph Clean Power Inc. (CSE:HG)
Canada
· Delayed Price · Currency is CAD 2.940
-0.060 (-2.00%)
Dec 5, 2025, 3:59 PM EST
HydroGraph Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 2.98 | 2.89 | 2.97 | - | -1.00% | 206,121 |
| Dec 4, 2025 | 2.90 | 3.00 | 2.82 | 3.00 | 3.00 | 5.26% | 354,934 |
| Dec 3, 2025 | 2.85 | 2.99 | 2.82 | 2.85 | 2.85 | 1.06% | 435,153 |
| Dec 2, 2025 | 2.81 | 3.04 | 2.80 | 2.82 | 2.82 | 0.36% | 436,461 |
| Dec 1, 2025 | 2.82 | 2.92 | 2.76 | 2.81 | 2.81 | -1.40% | 422,622 |
| Nov 28, 2025 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | -2.06% | 185,971 |
| Nov 27, 2025 | 2.94 | 2.99 | 2.88 | 2.91 | 2.91 | 0.34% | 155,649 |
| Nov 26, 2025 | 2.90 | 3.02 | 2.88 | 2.90 | 2.90 | -3.33% | 502,856 |
| Nov 25, 2025 | 3.10 | 3.10 | 2.87 | 3.00 | 3.00 | -2.60% | 439,364 |
| Nov 24, 2025 | 2.90 | 3.11 | 2.83 | 3.08 | 3.08 | 4.41% | 673,341 |
| Nov 21, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 5.36% | 954,607 |
| Nov 20, 2025 | 3.00 | 3.15 | 2.76 | 2.80 | 2.80 | -2.78% | 1,361,902 |
| Nov 19, 2025 | 3.03 | 3.35 | 2.79 | 2.88 | 2.88 | -4.64% | 1,449,426 |
| Nov 18, 2025 | 2.92 | 3.25 | 2.55 | 3.02 | 3.02 | - | 2,477,803 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.01 | 3.02 | 3.02 | -10.39% | 1,188,684 |
| Nov 14, 2025 | 3.27 | 3.62 | 3.17 | 3.37 | 3.37 | -1.75% | 1,229,803 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.40 | 3.43 | 3.43 | -11.60% | 1,585,415 |
| Nov 12, 2025 | 3.86 | 3.90 | 3.58 | 3.88 | 3.88 | - | 712,184 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.86 | 3.88 | 3.88 | -0.26% | 482,797 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.84 | 3.89 | 3.89 | 1.83% | 588,585 |
| Nov 7, 2025 | 3.65 | 3.82 | 3.21 | 3.82 | 3.82 | 3.24% | 1,748,008 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.67 | 3.70 | 3.70 | -6.33% | 752,684 |
| Nov 5, 2025 | 3.95 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 680,915 |
| Nov 4, 2025 | 3.80 | 4.09 | 3.60 | 3.79 | 3.79 | -1.81% | 1,673,359 |
| Nov 3, 2025 | 4.20 | 4.47 | 3.80 | 3.86 | 3.86 | -5.16% | 2,313,359 |
| Oct 31, 2025 | 3.60 | 4.13 | 3.60 | 4.07 | 4.07 | 11.51% | 1,667,926 |
| Oct 30, 2025 | 3.83 | 3.92 | 3.55 | 3.65 | 3.65 | -3.44% | 1,492,436 |
| Oct 29, 2025 | 3.90 | 4.10 | 3.64 | 3.78 | 3.78 | -3.08% | 1,566,061 |
| Oct 28, 2025 | 3.82 | 4.10 | 3.73 | 3.90 | 3.90 | 4.00% | 2,930,360 |
| Oct 27, 2025 | 3.30 | 3.75 | 3.29 | 3.75 | 3.75 | 16.10% | 2,225,405 |
| Oct 24, 2025 | 2.94 | 3.28 | 2.91 | 3.23 | 3.23 | 12.54% | 1,486,560 |
| Oct 23, 2025 | 2.80 | 2.91 | 2.48 | 2.87 | 2.87 | -10.03% | 4,694,971 |
| Oct 22, 2025 | 3.25 | 3.46 | 3.02 | 3.19 | 3.19 | 1.59% | 2,088,667 |
| Oct 21, 2025 | 3.15 | 3.28 | 2.90 | 3.14 | 3.14 | -0.32% | 1,389,412 |
| Oct 20, 2025 | 3.20 | 3.34 | 3.05 | 3.15 | 3.15 | 2.94% | 1,387,331 |
| Oct 17, 2025 | 2.90 | 3.16 | 2.53 | 3.06 | 3.06 | 2.00% | 2,223,098 |
| Oct 16, 2025 | 3.15 | 3.42 | 2.97 | 3.00 | 3.00 | -4.15% | 2,211,636 |
| Oct 15, 2025 | 2.93 | 3.24 | 2.92 | 3.13 | 3.13 | 6.83% | 2,277,316 |
| Oct 14, 2025 | 2.60 | 2.98 | 2.55 | 2.93 | 2.93 | 18.62% | 1,797,001 |
| Oct 10, 2025 | 2.40 | 2.77 | 2.39 | 2.47 | 2.47 | 2.92% | 2,219,328 |
| Oct 9, 2025 | 2.50 | 2.52 | 2.38 | 2.40 | 2.40 | -4.00% | 815,664 |
| Oct 8, 2025 | 2.38 | 2.52 | 2.27 | 2.50 | 2.50 | 11.11% | 1,350,466 |
| Oct 7, 2025 | 2.21 | 2.32 | 2.20 | 2.25 | 2.25 | 3.21% | 1,138,428 |
| Oct 6, 2025 | 2.29 | 2.43 | 2.16 | 2.18 | 2.18 | -3.11% | 760,091 |
| Oct 3, 2025 | 2.46 | 2.52 | 2.25 | 2.25 | 2.25 | -9.64% | 928,194 |
| Oct 2, 2025 | 2.14 | 2.59 | 2.10 | 2.49 | 2.49 | 15.28% | 1,452,383 |
| Oct 1, 2025 | 2.34 | 2.36 | 2.16 | 2.16 | 2.16 | -5.68% | 576,699 |
| Sep 30, 2025 | 2.39 | 2.39 | 2.08 | 2.29 | 2.29 | -2.97% | 1,490,209 |
| Sep 29, 2025 | 2.50 | 2.67 | 2.32 | 2.36 | 2.36 | -4.84% | 1,224,365 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.40 | 2.48 | 2.48 | -0.80% | 581,659 |
| Sep 25, 2025 | 2.45 | 2.60 | 2.23 | 2.50 | 2.50 | 1.63% | 1,873,472 |
| Sep 24, 2025 | 2.56 | 2.98 | 2.46 | 2.46 | 2.46 | -3.15% | 3,848,132 |
| Sep 23, 2025 | 2.27 | 2.54 | 2.23 | 2.54 | 2.54 | 15.45% | 2,777,054 |
| Sep 22, 2025 | 2.03 | 2.22 | 1.99 | 2.20 | 2.20 | 8.64% | 1,270,170 |
| Sep 19, 2025 | 2.07 | 2.07 | 1.96 | 2.03 | 2.03 | -0.74% | 1,072,890 |
| Sep 18, 2025 | 1.80 | 2.05 | 1.80 | 2.04 | 2.04 | 13.33% | 1,905,548 |
| Sep 17, 2025 | 1.85 | 1.93 | 1.73 | 1.80 | 1.80 | -1.64% | 1,105,593 |
| Sep 16, 2025 | 1.60 | 1.87 | 1.60 | 1.83 | 1.83 | 12.96% | 1,760,372 |
| Sep 15, 2025 | 1.57 | 1.66 | 1.55 | 1.62 | 1.62 | 2.53% | 1,146,705 |
| Sep 12, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -4.24% | 1,310,720 |
| Sep 11, 2025 | 1.79 | 1.82 | 1.65 | 1.65 | 1.65 | -3.51% | 828,458 |
| Sep 10, 2025 | 1.69 | 1.88 | 1.64 | 1.71 | 1.71 | 4.91% | 1,662,237 |
| Sep 9, 2025 | 1.49 | 1.65 | 1.47 | 1.63 | 1.63 | 4.49% | 1,313,257 |
| Sep 8, 2025 | 1.54 | 1.58 | 1.40 | 1.56 | 1.56 | -6.59% | 3,612,319 |
| Sep 5, 2025 | 1.81 | 1.81 | 1.56 | 1.67 | 1.67 | -6.70% | 2,172,755 |
| Sep 4, 2025 | 1.86 | 1.87 | 1.75 | 1.79 | 1.79 | 0.56% | 820,229 |
| Sep 3, 2025 | 1.90 | 1.91 | 1.72 | 1.78 | 1.78 | -6.81% | 1,806,592 |
| Sep 2, 2025 | 2.16 | 2.19 | 1.87 | 1.91 | 1.91 | -11.57% | 1,442,399 |
| Aug 29, 2025 | 2.15 | 2.23 | 2.04 | 2.16 | 2.16 | 2.37% | 1,013,050 |
| Aug 28, 2025 | 1.98 | 2.25 | 1.96 | 2.11 | 2.11 | 12.23% | 2,211,049 |
| Aug 27, 2025 | 1.83 | 1.91 | 1.79 | 1.88 | 1.88 | 4.44% | 1,469,547 |
| Aug 26, 2025 | 1.55 | 1.83 | 1.42 | 1.80 | 1.80 | 14.65% | 3,928,365 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.51 | 1.57 | 1.57 | -17.37% | 3,833,849 |
| Aug 22, 2025 | 2.02 | 2.24 | 1.86 | 1.90 | 1.90 | -1.04% | 3,622,868 |
| Aug 21, 2025 | 1.75 | 2.08 | 1.68 | 1.92 | 1.92 | 9.71% | 4,876,421 |
| Aug 20, 2025 | 1.80 | 1.83 | 1.43 | 1.75 | 1.75 | -5.41% | 8,012,588 |
| Aug 19, 2025 | 2.28 | 2.69 | 1.40 | 1.85 | 1.85 | -23.87% | 17,683,240 |
| Aug 18, 2025 | 3.00 | 3.72 | 2.43 | 2.43 | 2.43 | -17.63% | 9,240,765 |
| Aug 15, 2025 | 3.00 | 3.19 | 2.75 | 2.95 | 2.95 | 3.87% | 5,400,004 |
| Aug 14, 2025 | 2.04 | 2.96 | 1.97 | 2.84 | 2.84 | 35.89% | 7,546,025 |
| Aug 13, 2025 | 2.30 | 2.34 | 1.92 | 2.09 | 2.09 | -3.24% | 3,557,700 |
| Aug 12, 2025 | 1.92 | 2.39 | 1.87 | 2.16 | 2.16 | 24.14% | 7,741,245 |
| Aug 11, 2025 | 1.43 | 1.90 | 1.37 | 1.74 | 1.74 | 29.85% | 5,809,357 |
| Aug 8, 2025 | 1.32 | 1.40 | 1.27 | 1.34 | 1.34 | 7.20% | 4,270,983 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.22 | 1.25 | 1.25 | -10.07% | 2,900,133 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.34 | 1.39 | 1.39 | -6.71% | 3,376,869 |
| Aug 5, 2025 | 1.41 | 1.52 | 1.34 | 1.49 | 1.49 | 19.20% | 6,178,349 |
| Aug 1, 2025 | 1.16 | 1.32 | 1.00 | 1.25 | 1.25 | 11.61% | 7,963,382 |
| Jul 31, 2025 | 1.36 | 1.77 | 1.02 | 1.12 | 1.12 | -18.84% | 14,056,150 |
| Jul 30, 2025 | 1.05 | 1.50 | 1.02 | 1.38 | 1.38 | 39.39% | 11,972,860 |
| Jul 29, 2025 | 0.88 | 1.04 | 0.86 | 0.99 | 0.99 | 16.47% | 8,955,615 |
| Jul 28, 2025 | 0.62 | 0.90 | 0.57 | 0.85 | 0.85 | 46.55% | 10,276,640 |
| Jul 25, 2025 | 0.62 | 0.65 | 0.56 | 0.58 | 0.58 | -3.33% | 2,850,571 |
| Jul 24, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 20.00% | 4,864,272 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.50 | 0.50 | 0.50 | -15.25% | 7,936,468 |
| Jul 22, 2025 | 0.53 | 0.64 | 0.46 | 0.59 | 0.59 | 20.41% | 9,992,430 |
| Jul 21, 2025 | 0.36 | 0.55 | 0.36 | 0.49 | 0.49 | 40.00% | 10,989,730 |
| Jul 18, 2025 | 0.30 | 0.38 | 0.30 | 0.35 | 0.35 | 18.64% | 6,483,809 |
| Jul 17, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.27% | 4,303,834 |
| Jul 16, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 10.00% | 3,580,783 |