Skip to main content
logo
Hybrid Power Solutions Inc. (CSE:HPSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
At close: Jun 22, 2026

Hybrid Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20260.090.090.080.090.09-5.56%224,125
Jun 19, 20260.080.100.080.090.0920.00%1,353,810
Jun 18, 20260.080.090.080.080.08-1,753,111
Jun 17, 20260.070.080.070.080.08-6.25%197,645
Jun 16, 20260.080.080.080.080.086.67%29,000
Jun 15, 20260.080.080.070.080.08-161,917
Jun 12, 20260.080.080.070.080.087.14%416,950
Jun 11, 20260.070.070.070.070.07-130,000
Jun 10, 20260.070.070.070.070.077.69%83,000
Jun 9, 20260.070.070.070.070.07-7.14%174,330
Jun 8, 20260.070.080.070.070.07-12.50%866,276
Jun 5, 20260.070.080.060.080.0833.33%902,847
Jun 4, 20260.060.060.060.060.06-964,093
Jun 3, 20260.070.070.060.060.06-7.69%246,934
Jun 2, 20260.060.070.060.070.0718.18%589,461
Jun 1, 20260.070.070.060.060.06-15,990
May 29, 20260.060.070.060.060.06-8.33%238,068
May 28, 20260.060.070.060.060.06-7.69%44,000
May 27, 20260.070.070.050.070.078.33%473,000
May 26, 20260.060.070.060.060.06-7.69%339,166
May 25, 20260.060.070.060.070.078.33%440,000
May 22, 20260.060.060.060.060.069.09%219,337
May 21, 20260.060.060.060.060.06-8.33%33,900
May 20, 20260.060.060.060.060.069.09%141,267
May 19, 20260.070.070.060.060.06-8.33%1,766,422
May 15, 20260.060.070.060.060.0620.00%972,700
May 14, 20260.050.050.050.050.05-9.09%981,790
May 13, 20260.060.060.050.060.0637.50%2,240,631
May 12, 20260.040.040.040.040.04-11.11%2,500
May 11, 20260.050.050.050.050.05-48,420
May 8, 20260.040.050.040.050.05-89,666
May 7, 20260.050.050.050.050.05-1,000
May 6, 20260.050.050.050.050.05-7,000
May 5, 20260.050.050.050.050.05-100,200
May 1, 20260.050.050.050.050.0512.50%15,000
Apr 30, 20260.050.050.040.040.04-11.11%644,713
Apr 29, 20260.050.050.050.050.05-10.00%20,000
Apr 28, 20260.050.050.050.050.05-37,000
Apr 24, 20260.050.050.050.050.05-10,000
Apr 23, 20260.050.050.050.050.05-46,000
Apr 22, 20260.050.050.050.050.05-93,920
Apr 21, 20260.050.050.050.050.0511.11%2,237
Apr 20, 20260.050.050.050.050.05-18.18%230,500
Apr 16, 20260.050.060.050.060.0610.00%521,884
Apr 15, 20260.050.050.050.050.05-54,900
Apr 14, 20260.060.060.050.050.05-9.09%107,000
Apr 13, 20260.060.060.060.060.06-10,550
Apr 10, 20260.060.060.060.060.06-132,000
Apr 9, 20260.060.060.060.060.06-8.33%793,950
Apr 8, 20260.070.070.060.060.06-269,000