Hapbee Technologies, Inc. (TSXV:HAPB)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0200 (-14.29%)
May 8, 2025, 1:18 PM EDT
Hapbee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 44,500 |
| May 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 27.27% | 663,100 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,350 |
| May 5, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 115,485 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 240,038 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 22,000 |
| Apr 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 29,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.00% | 62,117 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 4,454 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 284,652 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 80,143 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 12,500 |
| Apr 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 205,500 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 149,588 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,010 |
| Apr 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 24,500 |
| Apr 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 368,976 |
| Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.56% | 229,560 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 49,000 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 8,500 |
| Apr 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 52,000 |
| Apr 8, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 83,090 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58,000 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 28,250 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 208,221 |
| Apr 1, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 313,651 |
| Mar 31, 2025 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | 50.00% | 1,285,834 |
| Mar 28, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 513,333 |
| Mar 27, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 33.33% | 316,500 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 61,000 |
| Mar 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 374,834 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 101,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 8,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -18.18% | 178,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 17,100 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 239,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,150 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 77,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 23,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |