Hybrid Power Solutions Inc. (HPSIF)
OTCMKTS · Delayed Price · Currency is USD
0.0438
-0.0077 (-14.87%)
At close: Oct 23, 2025
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.28% | 10,500 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -14.95% | 408,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -16.12% | 155,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 42.79% | 50,000 |
| Oct 20, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -21.25% | 150,000 |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.77% | 60,500 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 9.63% | 302,500 |
| Oct 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 9.31% | 17,500 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -17.39% | 264,500 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.83% | 199,000 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 13.56% | 247,500 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -3.98% | 315,000 |
| Oct 7, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | -10.37% | 358,100 |
| Oct 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 38.96% | 275,148 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -21.00% | 157,500 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -4.75% | 287,500 |
| Oct 1, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 24.47% | 347,000 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.04% | 372,500 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 13.02% | 280,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 8.53% | 297,000 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 2.74% | 382,000 |
| Sep 24, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 8.63% | 420,000 |
| Sep 23, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -7.95% | 315,000 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -24.12% | 225,000 |
| Sep 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 84.29% | 56,000 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | 80,500 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.56% | 71,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.19% | 15,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.00% | 90,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.05% | 115,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 18.24% | 17,500 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 35,500 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.49% | 83,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.55% | 90,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.36% | 30,125 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.17% | 25,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 9,500 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 42,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.73% | 10,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.99% | 45,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 22.29% | 65,000 |
| Jul 31, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -13.32% | 283,500 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.16% | 210,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.58% | 16,212 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.75% | 83,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.10% | 3,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.84% | 200 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.63% | 2,700 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.67% | 5,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.30% | 15,000 |