Hybrid Power Solutions Inc. (CSE:HPSS)
Canada · Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Oct 9, 2025, 3:58 PM EDT
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,119 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 187,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 116,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 967,700 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,890 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 219,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 83,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 131,040 |
| Aug 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 444,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 267,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 78,185 |