Skip to main content
Hapbee Technologies, Inc. (TSXV:HAPB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
-0.0050 (-14.29%)
Apr 28, 2026, 3:04 PM EST

Hapbee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.04--100,461
Apr 27, 20260.040.040.030.040.04-40,675
Apr 24, 20260.040.050.040.040.0416.67%55,000
Apr 23, 20260.040.050.030.030.03-14.29%169,112
Apr 21, 20260.040.040.040.040.04-5,000
Apr 20, 20260.040.040.040.040.04-12.50%68,200
Apr 15, 20260.040.040.040.040.04-11.11%146,300
Apr 14, 20260.050.050.050.050.05-3,000
Apr 13, 20260.050.050.050.050.05-30,000
Apr 10, 20260.050.050.050.050.05-29,000
Apr 9, 20260.040.050.040.050.0512.50%645,364
Apr 8, 20260.050.050.040.040.04-11.11%39,626
Apr 7, 20260.050.050.050.050.05-10.00%18,000
Apr 1, 20260.050.050.050.050.05-107,000
Mar 31, 20260.050.050.050.050.05-4,100
Mar 26, 20260.050.050.050.050.05-190,440
Mar 25, 20260.050.070.050.050.05-16.67%218,000
Mar 17, 20260.060.060.060.060.069.09%30,000
Mar 16, 20260.060.060.060.060.06-8.33%61,080
Mar 13, 20260.060.060.060.060.0620.00%19,000
Mar 10, 20260.050.050.050.050.05-9.09%57,000
Mar 9, 20260.060.060.060.060.0610.00%4,000
Mar 6, 20260.050.050.050.050.05-16.67%132,000
Mar 5, 20260.060.060.060.060.06-4,000
Mar 4, 20260.060.060.060.060.06-4,000
Mar 2, 20260.060.060.060.060.06-7.69%67,783
Feb 26, 20260.050.070.050.070.0762.50%480,001
Feb 25, 20260.040.040.040.040.04-60,000
Feb 19, 20260.040.040.040.040.04-75,000
Feb 17, 20260.040.040.040.040.04-7,000
Feb 13, 20260.040.040.040.040.04-3,000
Feb 12, 20260.040.040.040.040.04-11.11%2,250
Feb 10, 20260.050.050.050.050.05-19,391
Feb 6, 20260.050.050.050.050.05-10.00%133,011
Feb 4, 20260.050.050.050.050.05-9.09%81,000
Feb 3, 20260.050.060.050.060.0610.00%156,000
Feb 2, 20260.050.050.050.050.05-69,100
Jan 30, 20260.060.060.050.050.05-9.09%86,000
Jan 29, 20260.060.060.060.060.06-8.33%1,000
Jan 28, 20260.060.060.060.060.06-51,000
Jan 27, 20260.060.060.060.060.06-37,885
Jan 23, 20260.060.060.060.060.06-10,000
Jan 22, 20260.060.060.060.060.06-25,923
Jan 21, 20260.060.060.060.060.06-22,000
Jan 19, 20260.070.070.060.060.06-7.69%73,700
Jan 16, 20260.070.070.070.070.078.33%320,998
Jan 15, 20260.060.060.060.060.0620.00%96,000
Jan 14, 20260.050.050.050.050.05-9.09%31,000
Jan 13, 20260.060.060.060.060.0610.00%216,597
Jan 12, 20260.050.050.050.050.05-148,000
Jan 9, 20260.050.050.050.050.05-53,000
Jan 7, 20260.050.050.050.050.05-7,110
Jan 6, 20260.050.050.050.050.05-4,000
Jan 5, 20260.050.050.050.050.05-101,000
Jan 2, 20260.050.050.050.050.0511.11%21,000
Dec 31, 20250.050.050.050.050.05-7,000
Dec 30, 20250.040.050.040.050.0512.50%24,000
Dec 29, 20250.040.040.040.040.04-6,560
Dec 24, 20250.040.040.040.040.04-446,601
Dec 23, 20250.040.040.040.040.04-11.11%20,000
Dec 19, 20250.040.050.040.050.05-45,000
Dec 18, 20250.050.050.050.050.05-40,500
Dec 17, 20250.050.050.050.050.05-10.00%5,000
Dec 15, 20250.050.050.050.050.05-64,250
Dec 11, 20250.050.050.050.050.05-109,000
Dec 9, 20250.050.050.050.050.05-257,000
Dec 8, 20250.050.050.050.050.05-36,000
Dec 5, 20250.050.050.050.050.05-3,000
Dec 4, 20250.060.060.050.050.05-23.08%35,236
Dec 2, 20250.070.070.060.070.078.33%108,697
Dec 1, 20250.050.060.050.060.0650.00%456,168
Nov 28, 20250.040.040.040.040.04-11.11%1,258
Nov 25, 20250.050.050.040.050.05-85,222
Nov 24, 20250.050.050.050.050.05-10,000
Nov 21, 20250.050.050.050.050.05-87,222
Nov 20, 20250.050.050.050.050.05-10,000
Nov 19, 20250.050.050.050.050.0512.50%10,000
Nov 18, 20250.050.050.040.040.04-11.11%9,000
Nov 17, 20250.050.050.050.050.05-10.00%8,000
Nov 12, 20250.050.050.050.050.05-201,203
Nov 11, 20250.050.050.050.050.05-9.09%30,000
Nov 5, 20250.050.060.050.060.06-42,208
Nov 4, 20250.050.060.050.060.06-19,000
Nov 3, 20250.060.060.060.060.0610.00%5,013
Oct 31, 20250.060.060.050.050.05-9.09%218,000
Oct 30, 20250.060.060.060.060.06-8.33%103,000
Oct 29, 20250.060.060.060.060.06-7.69%50,000
Oct 28, 20250.070.070.070.070.07-7.14%180,100