Hybrid Power Solutions Inc. (CSE:HPSS)
Canada
· Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Mar 28, 2025, 4:00 PM EST
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 148,916 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 221,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 352,811 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 110,469 |
| Mar 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -21.43% | 269,082 |
| Mar 24, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | - | - | 613,731 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 324,379 |
| Mar 20, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | - | 16.67% | 1,793,219 |
| Mar 19, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | - | 9.09% | 555,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 130,477 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 382,883 |
| Mar 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 255,174 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 335,834 |
| Mar 12, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 30.00% | 639,743 |
| Mar 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 400,405 |
| Mar 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 247,900 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -16.67% | 727,384 |
| Mar 6, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | - | -7.69% | 3,880,150 |
| Mar 5, 2025 | 0.04 | 0.08 | 0.04 | 0.07 | - | 62.50% | 4,843,062 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 769,873 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 239,900 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 110,100 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 114,126 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 101,387 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 190,333 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 621,674 |
| 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 |