Skip to main content
Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.010 (-5.26%)
At close: Mar 9, 2026

Hyper Bit Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.250.180.180.18-5.26%26,431
Mar 6, 20260.180.200.180.190.19-5.00%31,500
Mar 5, 20260.200.200.200.200.20-4.76%10,200
Mar 4, 20260.220.220.210.210.21-4.55%23,023
Mar 3, 20260.220.220.220.220.22-24.14%1,636
Mar 2, 20260.300.300.250.290.29-3.33%43,642
Feb 27, 20260.220.300.220.300.3036.36%18,233
Feb 25, 20260.210.220.210.220.227.32%1,405
Feb 24, 20260.210.210.210.210.21-6.82%62,000
Feb 23, 20260.220.220.220.220.227.32%12,100
Feb 20, 20260.210.210.190.210.21-6.82%5,428
Feb 18, 20260.220.220.220.220.22-4.35%8,500
Feb 17, 20260.250.250.230.230.23-10,849
Feb 13, 20260.230.230.230.230.23-8.00%1,000
Feb 12, 20260.250.250.250.250.254.17%2,062
Feb 11, 20260.270.270.240.240.24-9.43%12,628
Feb 10, 20260.250.270.250.270.2710.42%2,510
Feb 9, 20260.240.240.240.240.24-750
Feb 6, 20260.190.240.170.240.2441.18%12,556
Feb 5, 20260.230.230.170.170.17-26.09%15,293
Feb 4, 20260.260.260.230.230.23-13.21%11,159
Feb 3, 20260.270.270.260.270.27-1.85%4,000
Feb 2, 20260.290.290.270.270.27-3.57%2,951
Jan 29, 20260.270.290.270.280.283.70%46,025
Jan 28, 20260.250.270.240.270.278.00%7,000
Jan 27, 20260.250.270.250.250.25-38,335
Jan 26, 20260.260.280.250.250.25-10.71%9,000
Jan 23, 20260.270.290.270.280.28-3.45%5,535
Jan 22, 20260.280.290.280.290.29-9,800
Jan 21, 20260.290.290.290.290.29-3.33%2,484
Jan 20, 20260.300.300.300.300.303.45%500
Jan 19, 20260.300.300.290.290.29-7.94%2,400
Jan 16, 20260.300.320.290.320.32-6,485
Jan 15, 20260.280.320.280.320.326.78%3,900
Jan 14, 20260.320.320.300.300.301.72%1,200
Jan 13, 20260.290.290.290.290.29-6.45%500
Jan 12, 20260.290.310.280.310.316.90%7,950
Jan 9, 20260.310.350.290.290.29-10.77%32,010
Jan 8, 20260.300.330.280.330.3312.07%29,434
Jan 7, 20260.290.300.290.290.29-3.33%25,500
Jan 6, 20260.300.300.290.300.30-16,031
Jan 5, 20260.300.300.250.300.30-53,659
Jan 2, 20260.250.300.250.300.3025.00%22,370
Dec 31, 20250.250.250.240.240.24-4.00%1,950
Dec 30, 20250.250.260.250.250.25-31,400
Dec 29, 20250.250.250.250.250.25-3.85%27,839
Dec 24, 20250.260.260.250.260.26-3.70%23,900
Dec 22, 20250.260.270.260.270.27-4,602
Dec 18, 20250.260.270.250.270.273.85%11,043
Dec 17, 20250.260.260.260.260.261.96%6,670
Dec 16, 20250.260.260.260.260.26-5.56%65,750
Dec 15, 20250.270.280.270.270.27-11,519
Dec 12, 20250.270.270.270.270.273.85%712
Dec 11, 20250.270.280.260.260.26-7.14%24,750
Dec 10, 20250.270.280.270.280.28-6,200
Dec 9, 20250.260.280.260.280.285.66%15,510
Dec 8, 20250.270.290.270.270.27-1.85%5,217
Dec 5, 20250.280.280.270.270.273.85%14,500
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