Hot Chili Limited (TSXV:HCH)
0.5700
+0.0200 (3.64%)
Jul 24, 2025, 3:59 PM EDT
Hot Chili Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 7,050 |
Jul 23, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 122,800 |
Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 29,400 |
Jul 21, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 4,390 |
Jul 18, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 31,262 |
Jul 17, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 6,230 |
Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 40,000 |
Jul 15, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 73,360 |
Jul 14, 2025 | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | - | 68,180 |
Jul 11, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 40,800 |
Jul 10, 2025 | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | - | 109,140 |
Jul 9, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | - | 259,050 |
Jul 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 6.00% | 41,636 |
Jul 7, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 72,680 |
Jul 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 69,552 |
Jul 3, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 6.00% | 86,600 |
Jul 2, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | 3.09% | 96,804 |
Jun 30, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -2.02% | 4,725 |
Jun 27, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 148,100 |
Jun 26, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 122,024 |
Jun 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,700 |
Jun 24, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 14,070 |
Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 2,000 |
Jun 20, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 11,808 |
Jun 19, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | - | 49,600 |
Jun 18, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | 5.26% | 100,956 |
Jun 17, 2025 | 0.47 | 0.52 | 0.47 | 0.48 | 0.48 | -1.04% | 64,240 |
Jun 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.03% | 1,200 |
Jun 13, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 2.06% | 26,444 |
Jun 12, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 11,347 |
Jun 11, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 1,000 |
Jun 10, 2025 | 0.52 | 0.52 | 0.47 | 0.51 | 0.51 | - | 50,848 |
Jun 9, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 4.08% | 12,816 |
Jun 6, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -7.55% | 11,325 |
Jun 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 8,981 |
Jun 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 22,812 |
Jun 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Jun 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 5,104 |
May 30, 2025 | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | 5.05% | 10,424 |
May 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 8,858 |
May 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 6,996 |
May 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 6.52% | 7,360 |
May 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 12,267 |
May 23, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -5.38% | 39,595 |
May 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 11,727 |
May 21, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 9.09% | 340,501 |
May 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 5,785 |
May 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 9,947 |
May 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
May 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.62% | 14,656 |