Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.160
-0.040 (-3.33%)
Sep 8, 2025, 3:59 PM EDT
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | - | -3.33% | 56,147 |
| Sep 5, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | - | 5.26% | 72,809 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | - | -0.87% | 28,804 |
| Sep 3, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | - | -2.54% | 13,526 |
| Sep 2, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | - | -0.84% | 86,012 |
| Aug 29, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | - | 2.59% | 57,819 |
| Aug 28, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | - | -0.85% | 52,415 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | - | -2.50% | 78,655 |
| Aug 26, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | - | -1.64% | 517,449 |
| Aug 25, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | - | 5.17% | 160,012 |
| Aug 22, 2025 | 1.14 | 1.21 | 1.14 | 1.16 | - | 1.75% | 84,223 |
| Aug 21, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | - | -1.72% | 67,779 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | - | -2.52% | 20,659 |
| Aug 19, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | - | - | 218,046 |
| Aug 18, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | - | 4.39% | 102,479 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | - | -0.87% | 44,683 |
| Aug 14, 2025 | 1.08 | 1.15 | 1.07 | 1.15 | - | 6.48% | 197,605 |
| Aug 13, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | - | 1.89% | 45,252 |
| Aug 12, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | - | -0.93% | 175,129 |
| Aug 11, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | - | - | 93,662 |
| Aug 8, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | - | 3.88% | 86,823 |
| Aug 7, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | - | -1.90% | 59,560 |
| Aug 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.94% | 54,723 |
| Aug 5, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | - | 0.98% | 76,552 |
| Aug 1, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | - | -0.97% | 107,418 |
| Jul 31, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | - | 0.98% | 39,363 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -0.97% | 47,320 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | - | 1.98% | 44,492 |
| Jul 28, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | - | -4.72% | 217,927 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | - | 2.91% | 51,089 |
| Jul 24, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | - | 1.98% | 59,270 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | - | -3.81% | 105,689 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | - | -0.94% | 35,051 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | - | -0.93% | 40,100 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | - | 1.90% | 82,863 |
| Jul 17, 2025 | 1.04 | 1.08 | 1.01 | 1.05 | - | 0.96% | 157,039 |
| Jul 16, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | - | -2.80% | 174,491 |
| Jul 15, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | - | -1.83% | 50,808 |
| Jul 14, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | - | 46,877 |
| Jul 11, 2025 | 1.10 | 1.11 | 1.03 | 1.09 | - | - | 149,858 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | - | - | 51,115 |
| Jul 9, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | - | 0.93% | 98,198 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | - | - | 75,137 |
| Jul 7, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | - | -0.92% | 31,321 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | - | 18,202 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | - | -2.68% | 111,550 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | - | -0.88% | 67,944 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | - | 0.89% | 33,465 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | - | -0.88% | 147,895 |
| Jun 26, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | - | 0.89% | 53,039 |