Hyper Bit Technologies Ltd. (CSE:HYPE)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
At close: Apr 30, 2026
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 8,500 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 10,849 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,062 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 12,628 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 2,510 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 750 |
| Feb 6, 2026 | 0.19 | 0.24 | 0.17 | 0.24 | 0.24 | 41.18% | 12,556 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -26.09% | 15,293 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -13.21% | 11,159 |