Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada
· Delayed Price · Currency is CAD 0.4600
+0.0650 (16.46%)
May 20, 2025, 4:00 PM EDT
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |