HydroGraph Clean Power Inc. (HGRAF)
OTCMKTS · Delayed Price · Currency is USD
5.16
-0.10 (-1.90%)
At close: Mar 27, 2026
HGRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.15 | 5.52 | 5.00 | 5.16 | 5.16 | -1.90% | 1,298,247 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.20 | 5.26 | 5.26 | -9.47% | 1,570,633 |
| Mar 25, 2026 | 6.00 | 6.10 | 5.61 | 5.81 | 5.81 | 0.17% | 1,328,639 |
| Mar 24, 2026 | 5.95 | 6.30 | 5.74 | 5.80 | 5.80 | - | 1,765,738 |
| Mar 23, 2026 | 4.94 | 5.80 | 4.94 | 5.80 | 5.80 | 18.27% | 2,756,747 |
| Mar 20, 2026 | 5.15 | 5.45 | 4.75 | 4.90 | 4.90 | -4.41% | 1,488,934 |
| Mar 19, 2026 | 4.50 | 5.45 | 4.24 | 5.13 | 5.13 | 5.77% | 4,053,160 |
| Mar 18, 2026 | 5.36 | 5.55 | 4.65 | 4.85 | 4.85 | -9.51% | 2,721,127 |
| Mar 17, 2026 | 5.28 | 5.74 | 4.76 | 5.36 | 5.36 | 1.71% | 3,195,453 |
| Mar 16, 2026 | 6.30 | 6.57 | 5.15 | 5.27 | 5.27 | -14.17% | 4,773,121 |
| Mar 13, 2026 | 5.60 | 6.16 | 5.03 | 6.14 | 6.14 | 3.89% | 7,524,065 |
| Mar 12, 2026 | 7.35 | 7.48 | 5.90 | 5.91 | 5.91 | -19.48% | 5,792,880 |
| Mar 11, 2026 | 8.37 | 8.37 | 6.58 | 7.34 | 7.34 | -11.03% | 5,981,668 |
| Mar 10, 2026 | 7.29 | 8.34 | 7.09 | 8.25 | 8.25 | 18.71% | 5,530,606 |
| Mar 9, 2026 | 6.21 | 7.10 | 6.18 | 6.95 | 6.95 | 14.31% | 3,499,417 |
| Mar 6, 2026 | 5.50 | 6.49 | 5.20 | 6.08 | 6.08 | 11.17% | 3,547,027 |
| Mar 5, 2026 | 5.90 | 5.95 | 5.03 | 5.47 | 5.47 | -5.22% | 4,887,948 |
| Mar 4, 2026 | 6.00 | 6.66 | 5.65 | 5.77 | 5.77 | -3.67% | 5,872,088 |
| Mar 3, 2026 | 5.97 | 6.10 | 5.09 | 5.99 | 5.99 | 1.01% | 6,190,719 |
| Mar 2, 2026 | 4.80 | 5.94 | 4.79 | 5.93 | 5.93 | 21.27% | 4,434,537 |
| Feb 27, 2026 | 4.90 | 5.22 | 4.71 | 4.89 | 4.89 | 4.49% | 5,059,979 |
| Feb 26, 2026 | 4.00 | 4.73 | 3.94 | 4.68 | 4.68 | 21.18% | 2,706,605 |
| Feb 25, 2026 | 4.07 | 4.08 | 3.70 | 3.86 | 3.86 | -5.80% | 3,774,194 |
| Feb 24, 2026 | 3.63 | 4.57 | 3.62 | 4.10 | 4.10 | 13.17% | 5,774,915 |
| Feb 23, 2026 | 3.49 | 3.73 | 3.37 | 3.62 | 3.62 | 10.46% | 2,994,639 |
| Feb 20, 2026 | 3.21 | 3.43 | 3.20 | 3.28 | 3.28 | 2.50% | 2,129,510 |
| Feb 19, 2026 | 2.92 | 3.21 | 2.92 | 3.20 | 3.20 | 9.97% | 2,060,711 |
| Feb 18, 2026 | 2.61 | 2.98 | 2.61 | 2.91 | 2.91 | 10.77% | 1,570,629 |
| Feb 17, 2026 | 2.54 | 2.73 | 2.53 | 2.63 | 2.63 | 3.96% | 1,380,342 |
| Feb 13, 2026 | 2.44 | 2.55 | 2.37 | 2.53 | 2.53 | 2.72% | 805,476 |
| Feb 12, 2026 | 2.54 | 2.54 | 2.43 | 2.46 | 2.46 | -3.15% | 559,465 |
| Feb 11, 2026 | 2.49 | 2.54 | 2.35 | 2.54 | 2.54 | 5.18% | 677,974 |
| Feb 10, 2026 | 2.50 | 2.56 | 2.41 | 2.42 | 2.42 | -2.27% | 591,638 |
| Feb 9, 2026 | 2.42 | 2.53 | 2.35 | 2.47 | 2.47 | 4.26% | 840,567 |
| Feb 6, 2026 | 2.15 | 2.40 | 2.15 | 2.37 | 2.37 | 11.27% | 940,094 |
| Feb 5, 2026 | 2.26 | 2.41 | 2.06 | 2.13 | 2.13 | -7.39% | 1,293,098 |
| Feb 4, 2026 | 2.42 | 2.43 | 2.20 | 2.30 | 2.30 | -2.54% | 771,898 |
| Feb 3, 2026 | 2.32 | 2.50 | 2.25 | 2.36 | 2.36 | 0.43% | 808,036 |
| Feb 2, 2026 | 2.49 | 2.54 | 2.28 | 2.35 | 2.35 | -5.62% | 996,580 |
| Jan 30, 2026 | 2.56 | 2.63 | 2.40 | 2.49 | 2.49 | -2.35% | 983,040 |
| Jan 29, 2026 | 2.64 | 2.74 | 2.34 | 2.55 | 2.55 | -4.53% | 1,660,207 |
| Jan 28, 2026 | 2.74 | 2.75 | 2.62 | 2.67 | 2.67 | -0.34% | 737,299 |
| Jan 27, 2026 | 2.70 | 2.75 | 2.56 | 2.68 | 2.68 | 3.88% | 732,868 |
| Jan 26, 2026 | 2.77 | 2.80 | 2.56 | 2.58 | 2.58 | -6.39% | 1,015,138 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.70 | 2.76 | 2.76 | -0.14% | 1,033,494 |
| Jan 22, 2026 | 2.68 | 2.83 | 2.68 | 2.76 | 2.76 | 4.15% | 1,302,023 |
| Jan 21, 2026 | 2.56 | 2.67 | 2.50 | 2.65 | 2.65 | 3.11% | 828,809 |
| Jan 20, 2026 | 2.55 | 2.75 | 2.52 | 2.57 | 2.57 | -5.51% | 1,153,548 |
| Jan 16, 2026 | 2.54 | 2.74 | 2.52 | 2.72 | 2.72 | 7.94% | 915,213 |
| Jan 15, 2026 | 2.55 | 2.63 | 2.50 | 2.52 | 2.52 | -0.51% | 599,102 |