Hybrid Power Solutions Inc. (CSE:HPSS)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Feb 21, 2025, 4:00 PM EST
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 85,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 158,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 40,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 47,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 147,000 |
| Feb 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 9,407 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 303,750 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 763,970 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 35,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 75,000 |
| Feb 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 292,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 148,250 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 179,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 531,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 377,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 201,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 194,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 260,000 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,285 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 111,650 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,666 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 82,000 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 149,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 64,037 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 283,500 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 207,500 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 293,000 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 232,000 |
| Jan 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 464,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 233,000 |
| Dec 31, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 128,750 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 159,000 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 130,000 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 106,449 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 310,585 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 345,000 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 35,000 |
| Dec 18, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 187,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,783 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 103,111 |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 358,663 |
| Dec 12, 2024 | 0.04 | 0.05 | 0.03 | 0.04 | - | 14.29% | 855,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 391,000 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 363,672 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 690,500 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 88,500 |
| Dec 4, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 782,625 |
| Dec 3, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 2,466,500 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,500 |
| Nov 29, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 1,033,000 |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 293,290 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,000 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 6,800 |
| Nov 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 112,000 |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,500 |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 169,550 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 68,000 |
| Nov 14, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 23,450 |
| Nov 13, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 145,000 |
| Nov 12, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 217,103 |
| Nov 11, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 427,733 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 223,000 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 386,700 |
| Nov 6, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 925,166 |
| Nov 5, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | - | -35.29% | 1,136,767 |
| Nov 4, 2024 | 0.05 | 0.09 | 0.05 | 0.09 | - | 88.89% | 2,514,487 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 538,550 |
| Oct 31, 2024 | 0.04 | 0.06 | 0.03 | 0.05 | - | 66.67% | 1,923,794 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 26,000 |
| Oct 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 1,395,000 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 53,100 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 511,250 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 242,000 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 609,158 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 99,306 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 288,825 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 257,351 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 174,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 270,675 |
| Oct 11, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 477,500 |
| Oct 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 172,000 |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 694,448 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 111,000 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 192,250 |
| Oct 3, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 352,722 |
| Oct 2, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 55,469 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 65,000 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 728,656 |