Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Oct 30, 2026, 3:55 PM EDT
Hyper Bit Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 47,500 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,769 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,500 |
| Oct 27, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -20.00% | 29,500 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 6,050 |
| Oct 22, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 23.33% | 20,500 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -23.08% | 45,233 |
| Oct 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 2.63% | 18,000 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,500 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 33.33% | 16,667 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -21.05% | 3,000 |
| Oct 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 10,479 |
| Oct 9, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -8.57% | 20,705 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 11,500 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 37,025 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.20% | 132,500 |
| Oct 2, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 17.14% | 139,081 |
| Oct 1, 2026 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | 25.00% | 128,650 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 6,724 |
| Sep 25, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 18.52% | 146,000 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,500 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 8,500 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 4,500 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -9.38% | 25,680 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Aug 31, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 93,500 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 5,855 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 47,501 |
| Aug 24, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 17.24% | 226,500 |
| Aug 21, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 11.54% | 399,141 |
| Aug 20, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 190,500 |
| Aug 17, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.00% | 50,080 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 88,308 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,520 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 43,550 |
| Aug 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 14,500 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -25.00% | 17,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Aug 6, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 52.38% | 101,866 |
| Aug 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 77,500 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 20,025 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,500 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,333 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,166 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 15,500 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 45,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,311 |
| Jul 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 162,715 |