CHC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	67.00	67.00	66.50	66.70	-	-0.45%	70,254
Jun 24, 2026	66.10	67.20	65.90	67.00	67.00	1.36%	349,787
Jun 23, 2026	69.80	70.30	69.70	70.10	66.10	0.43%	344,774
Jun 22, 2026	70.00	70.00	69.30	69.80	65.82	-0.29%	162,744
Jun 18, 2026	69.80	70.00	69.70	70.00	66.01	0.14%	122,315
Jun 17, 2026	69.50	69.90	69.50	69.90	65.91	0.14%	80,063
Jun 16, 2026	70.00	70.00	69.00	69.80	65.82	-	123,797
Jun 15, 2026	70.00	70.00	69.60	69.80	65.82	0.43%	111,687
Jun 12, 2026	68.90	69.70	68.90	69.50	65.53	0.87%	87,129
Jun 11, 2026	70.00	70.00	68.70	68.90	64.97	-0.58%	151,081
Jun 10, 2026	68.80	69.50	68.50	69.30	65.35	0.73%	81,863
Jun 9, 2026	68.30	69.20	68.30	68.80	64.87	0.15%	128,209
Jun 8, 2026	68.80	69.10	68.10	68.70	64.78	-1.15%	133,684
Jun 5, 2026	69.70	69.80	69.20	69.50	65.53	-0.43%	90,724
Jun 4, 2026	69.90	69.90	69.60	69.80	65.82	0.43%	61,494
Jun 3, 2026	70.10	70.10	69.50	69.50	65.53	-0.43%	105,845
Jun 2, 2026	68.90	69.80	68.90	69.80	65.82	1.16%	123,231
Jun 1, 2026	69.20	69.20	68.70	69.00	65.06	0.29%	94,994
May 29, 2026	68.10	68.80	68.10	68.80	64.87	1.03%	89,511
May 28, 2026	68.50	68.50	67.90	68.10	64.21	-0.29%	92,095
May 27, 2026	68.10	68.70	68.00	68.30	64.40	-0.29%	99,156
May 26, 2026	67.70	68.50	67.70	68.50	64.59	1.18%	67,205
May 25, 2026	67.60	67.70	67.30	67.70	63.84	-	135,610
May 22, 2026	67.60	67.80	67.50	67.70	63.84	-0.29%	111,394
May 21, 2026	67.60	68.20	67.60	67.90	64.03	0.44%	97,449
May 20, 2026	68.00	68.00	67.40	67.60	63.74	-0.44%	110,856
May 19, 2026	67.60	68.20	67.20	67.90	64.03	0.44%	159,742
May 18, 2026	68.50	68.50	67.50	67.60	63.74	-1.31%	237,805
May 15, 2026	69.00	69.60	68.50	68.50	64.59	-0.87%	192,573
May 14, 2026	69.20	69.50	69.00	69.10	65.16	-0.43%	193,077
May 13, 2026	69.30	69.50	69.10	69.40	65.44	-0.14%	98,055
May 12, 2026	69.60	70.00	69.50	69.50	65.53	-0.43%	68,662
May 11, 2026	70.00	70.20	69.80	69.80	65.82	-0.29%	69,124
May 8, 2026	70.70	70.70	69.90	70.00	66.01	-0.14%	70,078
May 7, 2026	69.50	70.80	69.50	70.10	66.10	0.14%	61,981
May 6, 2026	69.90	70.00	69.50	70.00	66.01	0.29%	102,081
May 5, 2026	69.80	70.00	69.80	69.80	65.82	-	63,500
May 4, 2026	69.80	70.10	69.70	69.80	65.82	-	130,616
Apr 30, 2026	69.70	69.90	69.60	69.80	65.82	0.29%	45,367
Apr 29, 2026	70.80	70.80	69.30	69.60	65.63	-0.43%	156,495
Apr 28, 2026	70.20	70.20	69.80	69.90	65.91	0.14%	20,441
Apr 27, 2026	69.60	70.00	69.30	69.80	65.82	-0.14%	85,229
Apr 24, 2026	69.70	70.10	69.70	69.90	65.91	-0.29%	42,058
Apr 23, 2026	70.30	70.30	69.50	70.10	66.10	-0.71%	166,667
Apr 22, 2026	70.80	70.90	70.50	70.60	66.57	-	32,855
Apr 21, 2026	71.00	71.00	70.30	70.60	66.57	-0.28%	90,446
Apr 20, 2026	70.50	71.00	70.50	70.80	66.76	-0.42%	96,783
Apr 17, 2026	70.90	71.20	70.80	71.10	67.04	0.28%	101,698
Apr 16, 2026	70.80	70.90	70.50	70.90	66.85	0.28%	65,118
Apr 15, 2026	70.90	71.00	70.50	70.70	66.67	-0.28%	74,226