Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada · Delayed Price · Currency is CAD 0.4050
-0.0350 (-7.95%)
Oct 8, 2025, 2:55 PM EDT
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | - | 215,847 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -6.98% | 154,863 |
| Oct 7, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 123,000 |
| Oct 6, 2025 | 0.44 | 0.46 | 0.42 | 0.45 | 0.45 | 3.45% | 282,310 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.33% | 108,099 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 121,246 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 164,777 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 24,123 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.17% | 67,740 |
| Sep 26, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 201,704 |
| Sep 25, 2025 | 0.43 | 0.45 | 0.39 | 0.45 | 0.45 | 4.71% | 256,186 |
| Sep 24, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 1.19% | 174,905 |
| Sep 23, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | 2.44% | 199,806 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -11.83% | 257,922 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | -3.12% | 232,502 |
| Sep 18, 2025 | 0.49 | 0.50 | 0.44 | 0.48 | 0.48 | -2.04% | 274,385 |
| Sep 17, 2025 | 0.46 | 0.49 | 0.43 | 0.49 | 0.49 | 6.52% | 110,668 |
| Sep 16, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | - | 215,609 |
| Sep 15, 2025 | 0.48 | 0.50 | 0.43 | 0.46 | 0.46 | -3.16% | 263,864 |
| Sep 12, 2025 | 0.43 | 0.48 | 0.40 | 0.48 | 0.48 | 17.28% | 678,140 |
| Sep 11, 2025 | 0.38 | 0.43 | 0.36 | 0.41 | 0.41 | 8.00% | 293,353 |
| Sep 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 307,384 |
| Sep 9, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 183,391 |
| Sep 8, 2025 | 0.38 | 0.43 | 0.38 | 0.39 | 0.39 | 2.63% | 279,134 |
| Sep 5, 2025 | 0.40 | 0.43 | 0.37 | 0.38 | 0.38 | -2.56% | 612,998 |
| Sep 4, 2025 | 0.36 | 0.39 | 0.34 | 0.39 | 0.39 | 8.33% | 157,853 |
| Sep 3, 2025 | 0.37 | 0.41 | 0.36 | 0.36 | 0.36 | -1.37% | 636,409 |
| Sep 2, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 25.86% | 467,248 |
| Aug 29, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 101,207 |
| Aug 28, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 12.28% | 246,224 |
| Aug 27, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.33% | 173,264 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.26% | 134,018 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -12.90% | 106,311 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -6.06% | 368,528 |
| Aug 21, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -1.49% | 229,950 |
| Aug 20, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -4.29% | 210,186 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | 2.94% | 138,578 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 23,124 |
| Aug 15, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 334,199 |
| Aug 14, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | - | 178,000 |
| Aug 13, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 147,900 |
| Aug 12, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 137,450 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.85% | 181,660 |
| Aug 8, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | -1.35% | 346,400 |
| Aug 7, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 1.37% | 132,500 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -3.95% | 224,561 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -5.00% | 220,998 |
| Aug 1, 2025 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | 2.56% | 274,797 |
| Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.50% | 184,266 |
| Jul 30, 2025 | 0.37 | 0.40 | 0.31 | 0.40 | 0.40 | 8.11% | 617,853 |