Skip to main content
Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
At close: Apr 28, 2026

Hyper Bit Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.120.150.15-185,069
Apr 27, 20260.150.150.150.150.153.45%3,064
Apr 24, 20260.150.150.150.150.15-3.33%3,001
Apr 23, 20260.150.150.150.150.153.45%3,203
Apr 22, 20260.150.150.150.150.15-2,000
Apr 21, 20260.160.160.150.150.15-6.45%7,553
Apr 20, 20260.150.160.150.160.16-2,020
Apr 16, 20260.160.160.160.160.163.33%1,500
Apr 15, 20260.150.150.150.150.15-3.23%1,300
Apr 14, 20260.160.160.160.160.16-2,500
Apr 13, 20260.160.170.160.160.163.33%9,608
Apr 10, 20260.160.160.150.150.15-6.25%3,168
Apr 9, 20260.160.160.160.160.16-1,008
Apr 8, 20260.150.160.140.160.1614.29%29,025
Apr 7, 20260.140.140.140.140.14-6.67%5,016
Apr 6, 20260.150.150.140.150.15-3.23%12,197
Apr 2, 20260.160.160.150.160.16-13.89%9,552
Apr 1, 20260.170.180.170.180.185.88%302,895
Mar 27, 20260.170.170.170.170.173.03%1,081
Mar 25, 20260.170.170.170.170.173.13%15,000
Mar 24, 20260.150.170.150.160.16-18,628
Mar 20, 20260.170.170.160.160.16-11.11%4,529
Mar 19, 20260.230.230.180.180.18-10.00%18,656
Mar 18, 20260.230.230.190.200.208.11%7,174
Mar 16, 20260.190.190.190.190.19-2.63%1,310
Mar 12, 20260.200.200.190.190.195.56%5,000
Mar 10, 20260.180.190.170.180.18-3,153
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