Hyper Bit Technologies Ltd. (HYPAF)
OTCMKTS · Delayed Price · Currency is USD
0.1014
-0.0360 (-26.20%)
At close: Mar 25, 2026
HYPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.20% | 1,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.70% | 100 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.01% | 300 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.64% | 500 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.43% | 178 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -36.65% | 13,500 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.47% | 7,000 |
| Feb 27, 2026 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 28.50% | 11,500 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.03% | 400 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.12% | 3,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.41% | 300 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.09% | 500 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.84% | 5,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.04% | 1,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.01% | 3,033 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.78% | 590 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.64% | 6,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 17.84% | 4,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.05% | 600 |
| Dec 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.63% | 500 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.41% | 35,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.64% | 750 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.77% | 4,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.67% | 25,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 300 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.29% | 2,050 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.32% | 33,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.36% | 1,330 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 4,600 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.79% | 5,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.02% | 2,300 |
| Nov 18, 2025 | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | -10.85% | 3,220 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.46% | 160 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 21.85% | 5,833 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.85% | 1,203 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.35% | 1,101 |
| Oct 31, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -18.25% | 49,885 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.39% | 1,193 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | 1,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.74% | 7,530 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.74% | 1,395 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.10% | 2,000 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.18% | 11,500 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.50% | 2,656 |
| Oct 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.07% | 23,839 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -13.48% | 8,337 |
| Oct 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -5.30% | 26,600 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.66% | 1,740 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.98% | 300 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.46% | 2,600 |