Hot Chili Limited (TSXV: HCH)

Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.60	0.62	0.59	0.60	0.60	1.69%	77,000
Jan 30, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	40,000
Jan 29, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	2,100
Jan 28, 2025	0.62	0.62	0.57	0.58	0.58	-7.94%	61,097
Jan 27, 2025	0.61	0.63	0.60	0.63	0.63	3.28%	28,950
Jan 24, 2025	0.66	0.69	0.61	0.61	0.61	-4.69%	72,600
Jan 23, 2025	0.64	0.64	0.63	0.64	0.64	-1.54%	30,100
Jan 22, 2025	0.64	0.65	0.63	0.65	0.65	-	103,015
Jan 21, 2025	0.66	0.70	0.65	0.65	0.65	-2.99%	63,902
Jan 20, 2025	0.66	0.67	0.66	0.67	0.67	-	33,760
Jan 17, 2025	0.67	0.67	0.67	0.67	0.67	-	2,100
Jan 16, 2025	0.67	0.67	0.67	0.67	0.67	-	5,200
Jan 15, 2025	0.67	0.67	0.67	0.67	0.67	-	500
Jan 14, 2025	0.67	0.67	0.67	0.67	0.67	-	4,000
Jan 13, 2025	0.67	0.67	0.64	0.67	0.67	3.08%	73,436
Jan 10, 2025	0.65	0.65	0.65	0.65	0.65	-	1,500
Jan 9, 2025	0.62	0.65	0.62	0.65	0.65	-	51,600
Jan 8, 2025	0.65	0.65	0.63	0.65	0.65	-2.99%	11,689
Jan 7, 2025	0.67	0.67	0.64	0.67	0.67	3.08%	15,801
Jan 6, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	35,200
Jan 3, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	13,248
Jan 2, 2025	0.64	0.66	0.63	0.65	0.65	-2.99%	21,952
Dec 31, 2024	0.67	0.67	0.67	0.67	0.67	-	13,500
Dec 30, 2024	0.67	0.67	0.67	0.67	0.67	-	14,500
Dec 27, 2024	0.62	0.67	0.62	0.67	0.67	-	1,600
Dec 24, 2024	0.66	0.67	0.64	0.67	0.67	-	41,428
Dec 23, 2024	0.65	0.67	0.65	0.67	0.67	-	11,800
Dec 20, 2024	0.67	0.67	0.67	0.67	0.67	-	630
Dec 19, 2024	0.67	0.81	0.65	0.67	0.67	-	154,600
Dec 18, 2024	0.67	0.69	0.65	0.67	0.67	-	40,520
Dec 17, 2024	0.67	0.71	0.67	0.67	0.67	3.08%	47,200
Dec 16, 2024	0.65	0.65	0.62	0.65	0.65	-1.52%	100,222
Dec 13, 2024	0.66	0.66	0.66	0.66	0.66	-5.71%	2,010
Dec 12, 2024	0.70	0.70	0.69	0.70	0.70	-4.11%	23,210
Dec 11, 2024	0.71	0.73	0.69	0.73	0.73	-	50,394
Dec 10, 2024	0.71	0.73	0.71	0.73	0.73	-	29,786
Dec 9, 2024	0.73	0.73	0.72	0.73	0.73	-	28,200
Dec 6, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Dec 5, 2024	0.73	0.73	0.73	0.73	0.73	2.82%	7,294
Dec 4, 2024	0.75	0.75	0.71	0.71	0.71	-5.33%	13,950
Dec 3, 2024	0.75	0.75	0.75	0.75	0.75	2.74%	22,600
Dec 2, 2024	0.73	0.74	0.73	0.73	0.73	-1.35%	50,843
Nov 29, 2024	0.73	0.75	0.73	0.74	0.74	1.37%	65,688
Nov 28, 2024	0.73	0.73	0.73	0.73	0.73	-	22,502
Nov 27, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	52,958
Nov 26, 2024	0.72	0.74	0.72	0.74	0.74	1.37%	11,862
Nov 25, 2024	0.73	0.73	0.71	0.73	0.73	-	39,000
Nov 22, 2024	0.75	0.75	0.73	0.73	0.73	2.82%	2,687
Nov 21, 2024	0.73	0.73	0.71	0.71	0.71	-2.74%	19,374
Nov 20, 2024	0.74	0.74	0.73	0.73	0.73	-1.35%	3,200
Nov 19, 2024	0.75	0.75	0.74	0.74	0.74	1.37%	2,781
Nov 18, 2024	0.74	0.74	0.73	0.73	0.73	1.39%	12,150
Nov 15, 2024	0.76	0.76	0.72	0.72	0.72	-6.49%	2,315
Nov 14, 2024	0.77	0.77	0.77	0.77	0.77	2.67%	2,948
Nov 13, 2024	0.78	0.78	0.75	0.75	0.75	-6.25%	10,243
Nov 12, 2024	0.80	0.80	0.80	0.80	0.80	2.56%	500
Nov 11, 2024	0.78	0.78	0.76	0.78	0.78	-2.50%	3,977
Nov 8, 2024	0.80	0.80	0.80	0.80	0.80	-	42,660
Nov 7, 2024	0.80	0.80	0.78	0.80	0.80	2.56%	33,650
Nov 6, 2024	0.78	0.78	0.78	0.78	0.78	-1.27%	8,000
Nov 5, 2024	0.80	0.81	0.79	0.79	0.79	-1.25%	39,600
Nov 4, 2024	0.80	0.80	0.78	0.80	0.80	-1.23%	13,110
Nov 1, 2024	0.81	0.81	0.81	0.81	0.81	-	2,000
Oct 31, 2024	0.81	0.82	0.81	0.81	0.81	-	5,000
Oct 30, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Oct 29, 2024	0.80	0.81	0.79	0.81	0.81	-	20,400
Oct 28, 2024	0.81	0.81	0.81	0.81	0.81	5.19%	807
Oct 25, 2024	0.80	0.80	0.77	0.77	0.77	-	2,750
Oct 24, 2024	0.79	0.79	0.77	0.77	0.77	-2.53%	3,050
Oct 23, 2024	0.79	0.79	0.79	0.79	0.79	-	2,500
Oct 22, 2024	0.82	0.82	0.77	0.79	0.79	-3.66%	25,540
Oct 21, 2024	0.80	0.82	0.80	0.82	0.82	2.50%	39,800
Oct 18, 2024	0.80	0.80	0.80	0.80	0.80	3.90%	30,250
Oct 17, 2024	0.78	0.78	0.77	0.77	0.77	-1.28%	32,323
Oct 16, 2024	0.78	0.80	0.78	0.78	0.78	-2.50%	6,150
Oct 15, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Oct 11, 2024	0.80	0.80	0.80	0.80	0.80	-	20,000
Oct 10, 2024	0.75	0.81	0.75	0.80	0.80	3.90%	52,545
Oct 9, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 8, 2024	0.79	0.79	0.77	0.77	0.77	-2.53%	34,511
Oct 7, 2024	0.79	0.79	0.79	0.79	0.79	-	500
Oct 4, 2024	0.80	0.80	0.79	0.79	0.79	-4.82%	6,050
Oct 3, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Oct 2, 2024	0.78	0.83	0.71	0.83	0.83	3.75%	44,655
Oct 1, 2024	0.80	0.81	0.80	0.80	0.80	3.90%	22,219
Sep 30, 2024	0.77	0.77	0.77	0.77	0.77	-	9,500
Sep 27, 2024	0.77	0.77	0.77	0.77	0.77	-	2,817
Sep 26, 2024	0.77	0.77	0.77	0.77	0.77	-	750
Sep 25, 2024	0.75	0.77	0.75	0.77	0.77	-	26,968
Sep 24, 2024	0.76	0.77	0.76	0.77	0.77	1.32%	32,700
Sep 23, 2024	0.74	0.76	0.74	0.76	0.76	-	3,050
Sep 20, 2024	0.76	0.76	0.76	0.76	0.76	5.56%	1,500
Sep 19, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Sep 18, 2024	0.74	0.74	0.71	0.72	0.72	-1.37%	5,650
Sep 17, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	1,050
Sep 16, 2024	0.74	0.74	0.74	0.74	0.74	1.37%	2,101
Sep 13, 2024	0.71	0.76	0.71	0.73	0.73	-1.35%	28,000
Sep 12, 2024	0.73	0.74	0.73	0.74	0.74	4.23%	5,000
Sep 11, 2024	0.72	0.73	0.71	0.71	0.71	-	2,500
Sep 10, 2024	0.75	0.75	0.71	0.71	0.71	-	2,962

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.