Hybrid Power Solutions Inc. (CSE:HPSS)
 0.0600
 0.00 (0.00%)
  Oct 30, 2025, 4:00 PM EDT
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 | 
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 63,000 | 
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 22,500 | 
| Oct 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 66,691 | 
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1,075,882 | 
| Oct 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 242,495 | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 120,500 | 
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 313,563 | 
| Oct 17, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 337,700 | 
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 305,981 | 
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 316,000 | 
| Oct 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 69,000 | 
| Oct 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 91,405 | 
| Oct 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 199,000 | 
| Oct 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 467,091 | 
| Oct 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 2,041,082 | 
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 361,500 | 
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,166 | 
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 84,027 | 
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 241,500 | 
| Sep 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 618,600 | 
| Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 1,206,164 | 
| Sep 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 887,631 | 
| Sep 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 502,600 | 
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 189,582 | 
| Sep 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 78,000 | 
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 139,000 | 
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 | 
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 25.00% | 3,069,549 | 
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 298,000 | 
| Sep 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 1,622,900 | 
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 238,500 | 
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 323,000 | 
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 225,000 | 
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,111 | 
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 199,000 | 
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,000 | 
| Sep 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 81,000 | 
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 17,000 | 
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 127,000 | 
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 230,111 | 
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,000 | 
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 151,000 | 
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,500 | 
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 175,000 | 
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 37,000 | 
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 12,700 | 
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 15,000 | 
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 189,000 | 
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 99,800 |