Honey Badger Silver Inc. (HBEIF)
OTCMKTS · Delayed Price · Currency is USD
0.1610
-0.0060 (-3.59%)
At close: Mar 27, 2026
HBEIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 133,487 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.63% | 81,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 6.12% | 247,485 |
| Mar 24, 2026 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 26.92% | 435,002 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 136,572 |
| Mar 20, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 4.32% | 743,788 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.62% | 84,238 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.72% | 205,214 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.57% | 28,255 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.65% | 6,108 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 30,475 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.45% | 7,324 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.10% | 51,764 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.20% | 75,122 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.70% | 150,876 |
| Mar 2, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -0.24% | 50,185 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.02% | 113,478 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.17% | 183,276 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.89% | 10,441 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 27,239 |
| Feb 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.69% | 15,243 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.02% | 11,882 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 15.11% | 115,000 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.09% | 29,400 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -10.12% | 25,978 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.84% | 10,224 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.06% | 116,323 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.10% | 127,940 |
| Feb 10, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -8.11% | 93,143 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.03% | 183,343 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.67% | 146,758 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.71% | 98,935 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.37% | 145,384 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.53% | 81,083 |
| Feb 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.22% | 60,492 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.95% | 185,992 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.67% | 548,105 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -8.33% | 532,356 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -8.72% | 488,807 |
| Jan 26, 2026 | 0.23 | 0.26 | 0.21 | 0.22 | 0.22 | -1.46% | 1,185,497 |
| Jan 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.51% | 167,651 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 11.53% | 103,200 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -1.25% | 258,050 |
| Jan 20, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -1.84% | 178,976 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.27% | 58,263 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.73% | 52,180 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.16% | 75,460 |
| Jan 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 25.17% | 645,404 |
| Jan 12, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 8.24% | 595,050 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.87% | 155,118 |