Hot Chili Limited (TSXV:HCH)
Canada
· Delayed Price · Currency is CAD 0.4200
+0.0100 (2.44%)
May 2, 2025, 2:45 PM EDT
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 25,624 |
| May 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 11,800 |
| Apr 30, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | 64,300 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 116,600 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 133,903 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 96,500 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 68,237 |
| Apr 23, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 5.26% | 256,500 |
| Apr 22, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | - | 69,384 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 61,645 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 9,213 |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 33,203 |
| Apr 15, 2025 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -2.44% | 182,822 |
| Apr 14, 2025 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | 3.80% | 54,420 |
| Apr 11, 2025 | 0.37 | 0.41 | 0.36 | 0.40 | 0.40 | 3.95% | 121,716 |
| Apr 10, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 18,366 |
| Apr 9, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.69% | 317,820 |
| Apr 8, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | - | 81,960 |
| Apr 7, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -10.34% | 128,770 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 13,781 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.16% | 44,240 |
| Apr 2, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.92% | 212,800 |
| Apr 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 46,890 |
| Mar 31, 2025 | 0.58 | 0.62 | 0.53 | 0.53 | 0.53 | -7.02% | 228,245 |
| Mar 28, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -6.56% | 188,711 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 69,240 |
| Mar 26, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | 0.60 | -4.76% | 33,800 |
| Mar 25, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 9,400 |
| Mar 24, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 6.90% | 13,000 |
| Mar 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 3,000 |
| Mar 20, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | - | 126,265 |
| Mar 19, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -12.31% | 189,957 |
| Mar 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,656 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 1,320 |
| Mar 14, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 1.64% | 20,550 |
| Mar 13, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 44,600 |
| Mar 12, 2025 | 0.55 | 0.60 | 0.53 | 0.60 | 0.60 | 11.11% | 200,200 |
| Mar 11, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -8.47% | 231,125 |
| Mar 10, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | - | 39,500 |
| Mar 7, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 158,182 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 52,700 |
| Mar 5, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | - | 80,408 |
| Mar 4, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -3.23% | 43,061 |
| Mar 3, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 17,053 |
| Feb 28, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -1.54% | 10,238 |
| Feb 27, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 3.17% | 17,500 |
| Feb 26, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -3.08% | 68,400 |
| Feb 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 24,588 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 4,400 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1,400 |