Hybrid Power Solutions Inc. (CSE:HPSS)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Aug 26, 2026, 3:47 PM EST
Hybrid Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 18,100 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 50,621 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 188,334 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 219,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 81,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 14,000 |
| Aug 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 343,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 124,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 233,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 113,500 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 36,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,000 |
| Jul 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 31,100 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 119,800 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,500 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 82,400 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 114,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 13,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 83,667 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 8,334 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 54,500 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 96,750 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 376,675 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,780 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,200 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 864,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 135,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 135,111 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 316,500 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,550 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 175,933 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 46,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 117,833 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 175,179 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 92,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 124,464 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 25,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 224,125 |
| Jun 19, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 1,353,810 |
| Jun 18, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,753,111 |
| Jun 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 197,645 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 29,000 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 161,917 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 416,950 |