Hapbee Technologies, Inc. (TSXV:HAPB)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jul 7, 2025, 9:43 AM EDT
Hapbee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 70,380 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -19.23% | 516,100 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 20,500 |
| Jun 26, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 102,664 |
| Jun 25, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 242,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | 4.76% | 134,500 |
| Jun 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 323,857 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 6,000 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 158,300 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | - | 142,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -14.29% | 392,500 |
| Jun 13, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 59,000 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 15,500 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 10, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | - | 75,500 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 59,648 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,800 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 60,000 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | - | 323,784 |
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 96,501 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,000 |
| May 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 44,000 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 15,500 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 14,500 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 23,000 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 125,800 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 28,500 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| 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 |