Hot Chili Limited (TSXV: HCH)

Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2024	0.72	0.72	0.71	0.71	0.71	-2.74%	14,050
Sep 6, 2024	0.75	0.75	0.73	0.73	0.73	-3.95%	17,000
Sep 5, 2024	0.75	0.76	0.75	0.76	0.76	-	26,550
Sep 4, 2024	0.75	0.76	0.75	0.76	0.76	2.70%	10,781
Sep 3, 2024	0.74	0.76	0.74	0.74	0.74	1.37%	42,900
Aug 30, 2024	0.76	0.76	0.73	0.73	0.73	-3.95%	7,100
Aug 29, 2024	0.75	0.76	0.75	0.76	0.76	1.33%	10,923
Aug 28, 2024	0.75	0.75	0.75	0.75	0.75	-	9,500
Aug 27, 2024	0.78	0.78	0.75	0.75	0.75	-3.85%	7,150
Aug 26, 2024	0.78	0.78	0.78	0.78	0.78	1.30%	710
Aug 23, 2024	0.80	0.84	0.77	0.77	0.77	-9.41%	14,607
Aug 22, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Aug 21, 2024	0.78	0.90	0.78	0.85	0.85	13.33%	7,100
Aug 20, 2024	0.76	0.77	0.74	0.75	0.75	2.74%	49,705
Aug 19, 2024	0.73	0.73	0.73	0.73	0.73	-	1,000
Aug 16, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	19,550
Aug 15, 2024	0.75	0.75	0.74	0.74	0.74	-1.33%	5,710
Aug 14, 2024	0.75	0.75	0.75	0.75	0.75	4.17%	3,000
Aug 13, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Aug 12, 2024	0.73	0.73	0.72	0.72	0.72	-2.70%	12,310
Aug 9, 2024	0.75	0.75	0.74	0.74	0.74	-5.13%	3,942
Aug 8, 2024	0.71	0.78	0.71	0.78	0.78	8.33%	7,009
Aug 7, 2024	0.72	0.72	0.72	0.72	0.72	-2.70%	1,002
Aug 6, 2024	0.75	0.75	0.74	0.74	0.74	-5.13%	5,000
Aug 2, 2024	0.79	0.79	0.78	0.78	0.78	-2.50%	2,000
Aug 1, 2024	0.81	0.83	0.80	0.80	0.80	-1.23%	8,510
Jul 31, 2024	0.84	0.84	0.81	0.81	0.81	-3.57%	22,550

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.