Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0450 (-13.24%)
Aug 22, 2025, 4:00 PM EDT
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -13.24% | 5,000 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 3,000 |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 1,500 |
| Aug 19, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | -5.56% | 2,000 |
| Aug 15, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 4.35% | 1,000 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7.81% | 100,500 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.88% | 4,000 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -5.56% | 19,000 |
| Aug 8, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | - | -1.37% | 2,000 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 1.39% | 5,500 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -5.26% | 500 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | - | 4.11% | 11,500 |
| Jul 30, 2025 | 0.35 | 0.37 | 0.32 | 0.37 | - | - | 9,000 |
| Jul 29, 2025 | 0.34 | 0.37 | 0.31 | 0.37 | - | 7.35% | 5,500 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -9.33% | 7,000 |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 500 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | - | 26.67% | 10,500 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -23.08% | 500 |
| Jul 22, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | -15.22% | 9,500 |
| Jul 21, 2025 | 0.49 | 0.53 | 0.44 | 0.46 | - | 19.48% | 132,500 |
| Jul 18, 2025 | 0.36 | 0.39 | 0.29 | 0.39 | - | 24.19% | 56,000 |
| Jul 17, 2025 | 0.25 | 0.32 | 0.24 | 0.31 | - | 34.78% | 31,150 |
| Jul 16, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | - | 2.22% | 6,500 |
| Jul 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 18.42% | 12,000 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -2.56% | 22,500 |
| Jul 11, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 21.88% | 5,500 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 500 |
| Jun 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -64.13% | 150 |
| May 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 16.46% | 440 |
| May 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 6.76% | 14,000 |
| May 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -6.33% | 9,000 |
| May 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3.95% | 5,000 |
| May 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 2.70% | 10,000 |
| May 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.63% | 5,000 |
| May 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | -2.56% | 6,000 |
| May 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5.41% | 2,500 |
| Apr 29, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | -7.50% | 6,523 |
| Apr 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 11,000 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 2,500 |
| Apr 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | - | 8,000 |
| Apr 21, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | - | 14,000 |
| Apr 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.23% | 7,000 |
| Apr 14, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | 22.73% | 14,000 |