Charbone Hydrogen Corporation (TSXV:CH)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Apr 28, 2026, 3:59 PM EST
Charbone Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,721,132 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 2,858,946 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 1,114,113 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,346,043 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 409,691 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 780,830 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 873,198 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 519,403 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.75% | 979,162 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.79% | 1,599,888 |
| Apr 14, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | - | 2,780,178 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,644,333 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,300,447 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,284,585 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 1,460,132 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,298,209 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 2,257,156 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,159,884 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 2,533,458 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -10.53% | 3,258,107 |
| Mar 30, 2026 | 0.19 | 0.22 | 0.17 | 0.19 | 0.19 | 8.57% | 5,031,610 |
| Mar 27, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 6.06% | 4,781,330 |
| Mar 26, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.45% | 3,197,299 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 994,448 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 2,737,464 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 2,309,734 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 2,927,995 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 3,591,549 |
| Mar 18, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 6,359,793 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,981,768 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 1,691,895 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 3,891,526 |
| Mar 12, 2026 | 0.15 | 0.18 | 0.13 | 0.16 | 0.16 | 6.90% | 8,761,734 |
| Mar 11, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 20.83% | 8,132,033 |
| Mar 10, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 20.00% | 3,533,606 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 856,385 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 866,263 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 32,334 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 295,436 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 730,420 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 507,647 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 373,022 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 485,438 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 1,181,502 |
| Feb 24, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 3,321,629 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 518,535 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 1,146,185 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 805,935 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 188,160 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 306,767 |