Skip to main content
logo
Hapbee Technologies, Inc. (TSXV:HAPB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Aug 11, 2025, 11:47 AM EDT

Hapbee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.090.090.090.090.09-23,855
Aug 8, 20250.090.090.090.090.096.25%28,000
Aug 7, 20250.090.090.080.080.08-11.11%56,352
Aug 6, 20250.090.090.090.090.09-33,000
Aug 5, 20250.100.100.090.090.09-10.00%84,300
Aug 1, 20250.100.100.100.100.10--
Jul 31, 20250.100.100.100.100.10--
Jul 30, 20250.100.100.100.100.1011.11%109,498
Jul 29, 20250.100.100.090.090.09-5.26%7,000
Jul 28, 20250.100.100.100.100.10-33,150
Jul 25, 20250.100.100.100.100.10-5.00%11,530
Jul 24, 20250.100.100.100.100.10-4.76%102,000
Jul 23, 20250.100.110.100.110.1110.53%41,700
Jul 22, 20250.100.100.100.100.105.56%65,354
Jul 21, 20250.080.100.080.090.095.88%123,500
Jul 18, 20250.090.090.090.090.09-71,100
Jul 17, 20250.090.090.090.090.09-13,000
Jul 16, 20250.090.090.090.090.09-5.56%108,000
Jul 15, 20250.100.100.090.090.09-10.00%231,026
Jul 14, 20250.100.100.100.100.105.26%12,000
Jul 11, 20250.100.100.100.100.10--
Jul 10, 20250.110.110.090.100.10-5.00%147,000
Jul 9, 20250.100.100.100.100.105.26%51,000
Jul 8, 20250.100.120.100.100.10-5.00%559,460
Jul 7, 20250.100.100.100.100.10-47,000
Jul 4, 20250.110.110.100.100.105.26%7,500
Jul 3, 20250.110.110.100.100.10-9.52%70,380
Jul 2, 20250.130.130.100.110.11-19.23%516,100
Jun 30, 20250.130.130.130.130.13--
Jun 27, 20250.140.140.120.130.13-7.14%20,500
Jun 26, 20250.120.140.120.140.147.69%102,664
Jun 25, 20250.120.140.120.130.1318.18%242,000
Jun 24, 20250.120.120.110.110.11-9,500
Jun 23, 20250.140.140.110.110.114.76%134,500
Jun 20, 20250.100.110.100.110.1110.53%323,857
Jun 19, 20250.100.100.100.100.10-13.64%6,000
Jun 18, 20250.110.120.100.110.11-8.33%158,300
Jun 17, 20250.120.130.100.120.12-142,000
Jun 16, 20250.140.140.100.120.12-14.29%392,500
Jun 13, 20250.120.140.120.140.1421.74%59,000
Jun 12, 20250.120.120.120.120.124.55%15,500
Jun 11, 20250.110.110.110.110.11--
Jun 10, 20250.110.140.110.110.11-75,500
Jun 9, 20250.130.130.110.110.11-8.33%59,648
Jun 6, 20250.120.120.120.120.12-19,000
Jun 5, 20250.110.120.110.120.12-9,800
Jun 4, 20250.120.120.120.120.129.09%60,000
Jun 3, 20250.110.110.110.110.11-2,000
Jun 2, 20250.120.130.100.110.11-323,784
May 30, 20250.110.120.110.110.11-96,501