HydroGraph Clean Power Inc. (CSE:HG)
Canada · Delayed Price · Currency is CAD 2.940
-0.060 (-2.00%)
Dec 5, 2025, 3:59 PM EST
HydroGraph Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 2.98 | 2.89 | 2.97 | - | -1.00% | 206,121 |
| Dec 4, 2025 | 2.90 | 3.00 | 2.82 | 3.00 | 3.00 | 5.26% | 354,934 |
| Dec 3, 2025 | 2.85 | 2.99 | 2.82 | 2.85 | 2.85 | 1.06% | 435,153 |
| Dec 2, 2025 | 2.81 | 3.04 | 2.80 | 2.82 | 2.82 | 0.36% | 436,461 |
| Dec 1, 2025 | 2.82 | 2.92 | 2.76 | 2.81 | 2.81 | -1.40% | 422,622 |
| Nov 28, 2025 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | -2.06% | 185,971 |
| Nov 27, 2025 | 2.94 | 2.99 | 2.88 | 2.91 | 2.91 | 0.34% | 155,649 |
| Nov 26, 2025 | 2.90 | 3.02 | 2.88 | 2.90 | 2.90 | -3.33% | 502,856 |
| Nov 25, 2025 | 3.10 | 3.10 | 2.87 | 3.00 | 3.00 | -2.60% | 439,364 |
| Nov 24, 2025 | 2.90 | 3.11 | 2.83 | 3.08 | 3.08 | 4.41% | 673,341 |
| Nov 21, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 5.36% | 954,607 |
| Nov 20, 2025 | 3.00 | 3.15 | 2.76 | 2.80 | 2.80 | -2.78% | 1,361,902 |
| Nov 19, 2025 | 3.03 | 3.35 | 2.79 | 2.88 | 2.88 | -4.64% | 1,449,426 |
| Nov 18, 2025 | 2.92 | 3.25 | 2.55 | 3.02 | 3.02 | - | 2,477,803 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.01 | 3.02 | 3.02 | -10.39% | 1,188,684 |
| Nov 14, 2025 | 3.27 | 3.62 | 3.17 | 3.37 | 3.37 | -1.75% | 1,229,803 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.40 | 3.43 | 3.43 | -11.60% | 1,585,415 |
| Nov 12, 2025 | 3.86 | 3.90 | 3.58 | 3.88 | 3.88 | - | 712,184 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.86 | 3.88 | 3.88 | -0.26% | 482,797 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.84 | 3.89 | 3.89 | 1.83% | 588,585 |
| Nov 7, 2025 | 3.65 | 3.82 | 3.21 | 3.82 | 3.82 | 3.24% | 1,748,008 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.67 | 3.70 | 3.70 | -6.33% | 752,684 |
| Nov 5, 2025 | 3.95 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 680,915 |
| Nov 4, 2025 | 3.80 | 4.09 | 3.60 | 3.79 | 3.79 | -1.81% | 1,673,359 |
| Nov 3, 2025 | 4.20 | 4.47 | 3.80 | 3.86 | 3.86 | -5.16% | 2,313,359 |
| Oct 31, 2025 | 3.60 | 4.13 | 3.60 | 4.07 | 4.07 | 11.51% | 1,667,926 |
| Oct 30, 2025 | 3.83 | 3.92 | 3.55 | 3.65 | 3.65 | -3.44% | 1,492,436 |
| Oct 29, 2025 | 3.90 | 4.10 | 3.64 | 3.78 | 3.78 | -3.08% | 1,566,061 |
| Oct 28, 2025 | 3.82 | 4.10 | 3.73 | 3.90 | 3.90 | 4.00% | 2,930,360 |
| Oct 27, 2025 | 3.30 | 3.75 | 3.29 | 3.75 | 3.75 | 16.10% | 2,225,405 |
| Oct 24, 2025 | 2.94 | 3.28 | 2.91 | 3.23 | 3.23 | 12.54% | 1,486,560 |
| Oct 23, 2025 | 2.80 | 2.91 | 2.48 | 2.87 | 2.87 | -10.03% | 4,694,971 |
| Oct 22, 2025 | 3.25 | 3.46 | 3.02 | 3.19 | 3.19 | 1.59% | 2,088,667 |
| Oct 21, 2025 | 3.15 | 3.28 | 2.90 | 3.14 | 3.14 | -0.32% | 1,389,412 |
| Oct 20, 2025 | 3.20 | 3.34 | 3.05 | 3.15 | 3.15 | 2.94% | 1,387,331 |
| Oct 17, 2025 | 2.90 | 3.16 | 2.53 | 3.06 | 3.06 | 2.00% | 2,223,098 |
| Oct 16, 2025 | 3.15 | 3.42 | 2.97 | 3.00 | 3.00 | -4.15% | 2,211,636 |
| Oct 15, 2025 | 2.93 | 3.24 | 2.92 | 3.13 | 3.13 | 6.83% | 2,277,316 |
| Oct 14, 2025 | 2.60 | 2.98 | 2.55 | 2.93 | 2.93 | 18.62% | 1,797,001 |
| Oct 10, 2025 | 2.40 | 2.77 | 2.39 | 2.47 | 2.47 | 2.92% | 2,219,328 |
| Oct 9, 2025 | 2.50 | 2.52 | 2.38 | 2.40 | 2.40 | -4.00% | 815,664 |
| Oct 8, 2025 | 2.38 | 2.52 | 2.27 | 2.50 | 2.50 | 11.11% | 1,350,466 |
| Oct 7, 2025 | 2.21 | 2.32 | 2.20 | 2.25 | 2.25 | 3.21% | 1,138,428 |
| Oct 6, 2025 | 2.29 | 2.43 | 2.16 | 2.18 | 2.18 | -3.11% | 760,091 |
| Oct 3, 2025 | 2.46 | 2.52 | 2.25 | 2.25 | 2.25 | -9.64% | 928,194 |
| Oct 2, 2025 | 2.14 | 2.59 | 2.10 | 2.49 | 2.49 | 15.28% | 1,452,383 |
| Oct 1, 2025 | 2.34 | 2.36 | 2.16 | 2.16 | 2.16 | -5.68% | 576,699 |
| Sep 30, 2025 | 2.39 | 2.39 | 2.08 | 2.29 | 2.29 | -2.97% | 1,490,209 |
| Sep 29, 2025 | 2.50 | 2.67 | 2.32 | 2.36 | 2.36 | -4.84% | 1,224,365 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.40 | 2.48 | 2.48 | -0.80% | 581,659 |