Happy Belly Food Group Inc. (CSE:HBFG)
Canada
· Delayed Price · Currency is CAD 1.890
+0.030 (1.61%)
At close: Dec 5, 2025
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 175,933 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 166,155 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 213,670 |
| Dec 2, 2025 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 55,239 |
| Dec 1, 2025 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | - | 170,739 |
| Nov 28, 2025 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 2.27% | 244,460 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 85,861 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 66,737 |
| Nov 25, 2025 | 1.72 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 1,188,509 |
| Nov 24, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 89,047 |
| Nov 21, 2025 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 588,045 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 1.22% | 37,627 |
| Nov 19, 2025 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 97,558 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 81,094 |
| Nov 17, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 52,662 |
| Nov 14, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 364,893 |
| Nov 13, 2025 | 1.74 | 1.75 | 1.61 | 1.72 | 1.72 | -1.71% | 339,957 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 70,311 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 77,139 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 89,214 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 39,705 |
| Nov 6, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 2.87% | 272,286 |
| Nov 5, 2025 | 1.73 | 1.75 | 1.68 | 1.74 | 1.74 | 0.58% | 68,531 |
| Nov 4, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 613,582 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 99,017 |
| Oct 31, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 72,162 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 213,713 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 69,844 |
| Oct 28, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -3.98% | 172,439 |
| Oct 27, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.14% | 181,283 |
| Oct 24, 2025 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | - | 106,219 |
| Oct 23, 2025 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -0.59% | 230,649 |
| Oct 22, 2025 | 1.62 | 1.79 | 1.60 | 1.70 | 1.70 | 5.59% | 379,437 |
| Oct 21, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -1.23% | 98,288 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 52,631 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | 1.23% | 68,816 |
| Oct 16, 2025 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -4.12% | 187,539 |
| Oct 15, 2025 | 1.58 | 1.73 | 1.58 | 1.70 | 1.70 | 6.25% | 277,146 |
| Oct 14, 2025 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 178,164 |
| Oct 10, 2025 | 1.46 | 1.54 | 1.45 | 1.50 | 1.50 | 2.74% | 308,936 |
| Oct 9, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 65,553 |
| Oct 8, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 78,706 |
| Oct 7, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 80,324 |
| Oct 6, 2025 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | 2.86% | 94,405 |
| Oct 3, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 104,252 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 107,806 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 28,225 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 53,070 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -0.72% | 68,621 |
| Sep 26, 2025 | 1.40 | 1.51 | 1.39 | 1.39 | 1.39 | -0.71% | 321,730 |