Charbone Hydrogen Corporation (TSXV:CH)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Oct 24, 2025, 3:58 PM EDT
Charbone Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 885,117 |
| 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 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 332,976 |
| Sep 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,467,485 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 144,971 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 227,250 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 183,944 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 113,001 |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 77,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 361,505 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 80,154 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 193,032 |
| Sep 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 160,702 |
| Sep 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 82,044 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 29,077 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 272,774 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 67,850 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 84,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 144,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,775 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 94,283 |
| Aug 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 77,700 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 42,001 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 124,539 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 290,203 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 79,808 |