Skip to main content
Hybrid Power Solutions Inc. (CSE:HPSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
At close: Dec 5, 2025

Hybrid Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.060.070.07-106,000
Dec 4, 20250.070.070.060.070.07-290,500
Dec 2, 20250.070.070.070.070.07-88,525
Dec 1, 20250.070.070.060.070.07-7.14%9,593
Nov 28, 20250.070.070.060.070.0716.67%662,010
Nov 27, 20250.060.060.060.060.06-510,000
Nov 26, 20250.060.060.060.060.06-9,016
Nov 25, 20250.060.060.060.060.06-536,000
Nov 24, 20250.060.060.060.060.069.09%14,796
Nov 21, 20250.060.060.050.060.06-8.33%152,500
Nov 20, 20250.060.060.060.060.069.09%244,000
Nov 19, 20250.060.060.060.060.06-55,000
Nov 18, 20250.060.060.060.060.06-8.33%10,000
Nov 17, 20250.060.060.060.060.06-4,000
Nov 14, 20250.060.060.050.060.06-881,200
Nov 13, 20250.060.060.060.060.06-96,000
Nov 12, 20250.070.070.060.060.06-194,000
Nov 11, 20250.070.070.060.060.06-7.69%183,000
Nov 10, 20250.060.070.060.070.0718.18%178,550
Nov 7, 20250.060.060.060.060.06-8.33%55,000
Nov 6, 20250.070.070.060.060.06-47,500
Nov 5, 20250.070.070.060.060.06-7.69%163,000
Nov 4, 20250.060.070.060.070.078.33%188,000
Nov 3, 20250.060.060.060.060.06-30,500
Oct 31, 20250.060.070.060.060.06-263,000
Oct 30, 20250.060.060.060.060.06-12,000
Oct 29, 20250.060.060.060.060.06-63,000
Oct 27, 20250.070.070.060.060.06-7.69%22,500
Oct 24, 20250.060.070.060.070.078.33%66,691
Oct 23, 20250.060.060.060.060.06-14.29%1,075,882
Oct 22, 20250.070.080.070.070.07-6.67%242,495
Oct 21, 20250.080.080.070.080.08-6.25%120,500
Oct 20, 20250.080.080.080.080.086.67%313,563
Oct 17, 20250.070.080.060.080.087.14%337,700
Oct 16, 20250.070.070.070.070.077.69%305,981
Oct 15, 20250.070.070.070.070.07-13.33%316,000
Oct 14, 20250.070.080.070.080.087.14%69,000
Oct 10, 20250.080.080.070.070.07-91,405
Oct 9, 20250.080.080.070.070.07-6.67%199,000
Oct 8, 20250.070.080.070.080.08-467,091
Oct 7, 20250.070.080.070.080.087.14%2,041,082
Oct 6, 20250.070.070.070.070.077.69%361,500
Oct 3, 20250.070.070.070.070.07-7.14%12,166
Oct 2, 20250.060.070.060.070.07-84,027
Oct 1, 20250.060.070.060.070.077.69%241,500
Sep 30, 20250.070.070.060.070.07-7.14%618,600
Sep 29, 20250.060.070.060.070.0727.27%1,206,164
Sep 26, 20250.060.060.050.060.06-887,631
Sep 25, 20250.050.060.050.060.0622.22%502,600
Sep 24, 20250.050.050.050.050.05-189,582
Sep 23, 20250.050.050.040.050.05-78,000
Sep 22, 20250.050.050.050.050.05-10.00%139,000
Sep 19, 20250.050.050.050.050.05-25,000
Sep 18, 20250.050.060.050.050.0525.00%3,069,549
Sep 17, 20250.040.040.040.040.04-298,000
Sep 16, 20250.050.050.040.040.0414.29%1,622,900
Sep 15, 20250.040.040.040.040.04-12.50%238,500
Sep 12, 20250.040.040.040.040.0414.29%323,000
Sep 11, 20250.040.040.040.040.04-12.50%225,000
Sep 10, 20250.040.040.040.040.04-44,111
Sep 9, 20250.040.040.040.040.04-11.11%199,000
Sep 8, 20250.050.050.050.050.05-31,000
Sep 5, 20250.050.050.040.050.05-81,000
Sep 4, 20250.050.050.040.050.05-17,000
Sep 3, 20250.050.050.050.050.05-127,000
Sep 2, 20250.050.050.050.050.05-230,111
Aug 29, 20250.050.050.050.050.05-106,000
Aug 28, 20250.050.050.050.050.05-151,000
Aug 27, 20250.050.050.050.050.05-23,500
Aug 25, 20250.050.050.050.050.05-10.00%175,000
Aug 22, 20250.050.050.050.050.0511.11%37,000
Aug 21, 20250.050.050.050.050.05-10.00%12,700
Aug 20, 20250.060.060.050.050.05-15,000
Aug 19, 20250.050.050.050.050.0511.11%189,000
Aug 18, 20250.050.050.050.050.05-10.00%99,800
Aug 15, 20250.050.050.050.050.0511.11%3,119
Aug 14, 20250.050.050.050.050.05-187,000
Aug 13, 20250.050.050.050.050.05-10.00%116,000
Aug 12, 20250.050.050.050.050.05-967,700
Aug 11, 20250.050.050.050.050.05-35,000
Aug 8, 20250.050.050.050.050.05-110,890
Aug 7, 20250.050.060.050.050.05-219,000
Aug 6, 20250.050.050.050.050.05-83,000
Aug 5, 20250.050.050.050.050.05-131,040
Aug 1, 20250.050.060.050.050.05-444,000
Jul 31, 20250.060.060.050.050.05-9.09%267,000
Jul 30, 20250.060.060.060.060.06-30,000
Jul 29, 20250.060.060.060.060.06-78,185
Jul 28, 20250.060.060.060.060.06-207,100
Jul 25, 20250.060.060.060.060.06-24,000
Jul 24, 20250.060.060.060.060.06-31,100
Jul 23, 20250.060.060.060.060.06-15,000
Jul 22, 20250.060.060.060.060.06-8.33%36,000
Jul 21, 20250.060.060.060.060.06-7.69%487,132
Jul 17, 20250.060.070.060.070.0718.18%1,505,700
Jul 16, 20250.060.070.060.060.06-8.33%33,415
Jul 15, 20250.060.070.060.060.069.09%340,500
Jul 14, 20250.060.060.060.060.06-9,000
Jul 11, 20250.050.060.050.060.06-303,040
Jul 10, 20250.060.060.060.060.06-21,000