Skip to main content
Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
+0.010 (3.85%)
At close: Dec 5, 2025

Hyper Bit Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.260.260.26-10.34%23,507
Dec 3, 20250.280.290.280.290.293.57%4,000
Dec 2, 20250.280.280.280.280.283.70%500
Dec 1, 20250.260.270.260.270.27-35,150
Nov 28, 20250.280.290.260.270.27-43,241
Nov 27, 20250.300.300.260.270.27-5.26%14,500
Nov 26, 20250.280.290.280.290.291.79%32,200
Nov 25, 20250.280.310.280.280.28-3.45%60,755
Nov 24, 20250.320.320.280.290.29-26,000
Nov 21, 20250.290.310.280.290.29-1.69%15,000
Nov 20, 20250.310.310.280.300.30-10.61%14,000
Nov 19, 20250.340.350.320.330.33-8.33%7,300
Nov 18, 20250.270.360.220.360.3628.57%181,595
Nov 17, 20250.310.310.260.280.28-9.68%55,147
Nov 14, 20250.320.320.290.310.31-7.46%14,533
Nov 13, 20250.360.360.330.340.34-6.94%28,280
Nov 12, 20250.360.370.350.360.36-12,800
Nov 11, 20250.360.370.360.360.362.86%28,300
Nov 10, 20250.360.370.330.350.35-2.78%92,812
Nov 7, 20250.350.370.330.360.362.86%95,477
Nov 6, 20250.320.350.320.350.3514.75%43,083
Nov 5, 20250.290.310.290.310.3112.96%38,330
Nov 4, 20250.310.310.270.270.27-11.48%17,580
Nov 3, 20250.300.310.300.310.315.17%14,702
Oct 31, 20250.290.290.260.290.293.57%43,738
Oct 30, 20250.310.310.280.280.28-6.67%58,542
Oct 29, 20250.340.340.300.300.30-10.45%429,888
Oct 28, 20250.350.350.340.340.341.52%317,312
Oct 27, 20250.360.360.330.330.33-7.04%360,697
Oct 24, 20250.350.360.350.360.36-573,360
Oct 23, 20250.370.380.350.360.36-2.74%182,836
Oct 22, 20250.350.370.320.370.372.82%283,172
Oct 21, 20250.360.360.320.360.36-47,562
Oct 20, 20250.300.360.300.360.3614.52%98,888
Oct 17, 20250.380.380.300.310.31-18.42%153,717
Oct 16, 20250.390.390.370.380.38-2.56%39,154
Oct 15, 20250.410.410.330.390.39-1.27%113,614
Oct 14, 20250.410.420.390.400.40-3.66%274,987
Oct 10, 20250.400.420.400.410.412.50%21,635
Oct 9, 20250.430.430.400.400.40-215,847
Oct 8, 20250.450.450.400.400.40-6.98%154,863
Oct 7, 20250.440.470.430.430.43-4.44%123,000
Oct 6, 20250.440.460.420.450.453.45%282,310
Oct 3, 20250.450.450.410.440.44-3.33%108,099
Oct 2, 20250.440.450.430.450.453.45%121,246
Oct 1, 20250.450.450.430.440.44-3.33%164,777
Sep 30, 20250.450.450.440.450.45-24,123
Sep 29, 20250.450.450.430.450.45-2.17%67,740
Sep 26, 20250.450.470.450.460.463.37%201,704
Sep 25, 20250.430.450.390.450.454.71%256,186
Sep 24, 20250.440.450.430.430.431.19%174,905
Sep 23, 20250.420.450.420.420.422.44%199,806
Sep 22, 20250.470.470.400.410.41-11.83%257,922
Sep 19, 20250.480.480.430.470.47-3.12%232,502
Sep 18, 20250.490.500.440.480.48-2.04%274,385
Sep 17, 20250.460.490.430.490.496.52%110,668
Sep 16, 20250.460.480.450.460.46-215,609
Sep 15, 20250.480.500.430.460.46-3.16%263,864
Sep 12, 20250.430.480.400.480.4817.28%678,140
Sep 11, 20250.380.430.360.410.418.00%293,353
Sep 10, 20250.390.390.380.380.38-2.60%307,384
Sep 9, 20250.390.400.380.390.39-1.28%183,391
Sep 8, 20250.380.430.380.390.392.63%279,134
Sep 5, 20250.400.430.370.380.38-2.56%612,998
Sep 4, 20250.360.390.340.390.398.33%157,853
Sep 3, 20250.370.410.360.360.36-1.37%636,409
Sep 2, 20250.300.370.300.370.3725.86%467,248
Aug 29, 20250.300.320.280.290.29-9.38%101,207
Aug 28, 20250.290.330.280.320.3212.28%246,224
Aug 27, 20250.250.290.250.290.2916.33%173,264
Aug 26, 20250.280.280.250.250.25-9.26%134,018
Aug 25, 20250.310.310.270.270.27-12.90%106,311
Aug 22, 20250.330.330.290.310.31-6.06%368,528
Aug 21, 20250.320.350.320.330.33-1.49%229,950
Aug 20, 20250.350.360.320.340.34-4.29%210,186
Aug 19, 20250.340.350.310.350.352.94%138,578
Aug 18, 20250.340.340.340.340.34-23,124
Aug 15, 20250.340.360.330.340.34-334,199
Aug 14, 20250.350.360.340.340.34-178,000
Aug 13, 20250.340.360.330.340.343.03%147,900
Aug 12, 20250.340.350.320.330.33-2.94%137,450
Aug 11, 20250.360.360.330.340.34-6.85%181,660
Aug 8, 20250.320.380.320.370.37-1.35%346,400
Aug 7, 20250.370.380.350.370.371.37%132,500
Aug 6, 20250.380.380.340.370.37-3.95%224,561
Aug 5, 20250.400.400.350.380.38-5.00%220,998
Aug 1, 20250.380.400.350.400.402.56%274,797
Jul 31, 20250.380.390.380.390.39-2.50%184,266
Jul 30, 20250.370.400.310.400.408.11%617,853
Jul 29, 20250.350.370.290.370.375.71%622,447
Jul 28, 20250.380.380.330.350.35-9.09%204,182
Jul 25, 20250.370.390.330.390.392.67%540,444
Jul 24, 20250.370.390.330.380.38-673,945
Jul 23, 20250.300.380.270.380.3813.64%1,137,479
Jul 22, 20250.410.420.320.330.33-25.00%926,279
Jul 21, 20250.500.540.430.440.4412.82%2,949,442
Jul 18, 20250.360.390.290.390.3920.00%1,080,495
Jul 17, 20250.240.350.230.330.3338.30%1,276,738
Jul 16, 20250.240.270.210.240.244.44%887,311
Jul 15, 20250.200.230.190.230.239.76%634,058