Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
At close: May 19, 2026
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.57% | 107,400 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 13,038 |
| May 13, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -16.67% | 87,833 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 55,726 |
| May 11, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 70.00% | 74,313 |
| May 8, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 7,750 |
| May 7, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 60,454 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 134,750 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 28,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -4.00% | 34,092 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 27,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 35,500 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 185,069 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 3,064 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,001 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 3,203 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 7,553 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,020 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,500 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,300 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 9,608 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,168 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,008 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 29,025 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,016 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 12,197 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -13.89% | 9,552 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 302,895 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,081 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 15,000 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 18,628 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 4,529 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -10.00% | 18,656 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | 8.11% | 7,174 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,310 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 5,000 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 3,153 |
| Mar 9, 2026 | 0.19 | 0.25 | 0.18 | 0.18 | 0.18 | -5.26% | 26,431 |
| Mar 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 31,500 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 10,200 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 23,023 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -24.14% | 1,636 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | -3.33% | 43,642 |
| Feb 27, 2026 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 36.36% | 18,233 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 1,405 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 62,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 12,100 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.82% | 5,428 |