Charbone Hydrogen Corporation (TSXV:CH)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0700 (40.00%)
Dec 1, 2025, 3:04 PM EST
Charbone Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.18 | 0.29 | 0.18 | 0.26 | - | 48.57% | 3,645,933 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,233,838 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 90,835 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 880,084 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 906,410 |
| Nov 24, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.79% | 1,265,715 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 350,741 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 436,569 |
| Nov 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 265,121 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 299,884 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 439,187 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 1,011,321 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 149,453 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 893,519 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 655,453 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.90% | 750,605 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 412,156 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.11% | 341,893 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.61% | 630,035 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 1,563,005 |
| Nov 3, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 23.64% | 2,000,835 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | 323,577 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 694,323 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 1,302,280 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 1,534,297 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 1,249,913 |
| Oct 24, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 3.23% | 2,642,100 |
| Oct 23, 2025 | 0.12 | 0.17 | 0.12 | 0.16 | 0.16 | 34.78% | 3,288,499 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 1,525,189 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 865,065 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 1,199,344 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 176,391 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -13.04% | 1,157,344 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.54% | 1,151,065 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 2,724,321 |
| Oct 10, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 27.78% | 5,070,253 |
| Oct 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 791,898 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 682,397 |
| Oct 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 13.33% | 1,072,659 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 875,117 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 16,400 |
| Oct 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 238,001 |
| Oct 1, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 15.38% | 1,398,364 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 349,228 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 183,703 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 78,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,051 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,060 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,000 |
| Sep 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 515,601 |