Hot Chili Limited (TSXV:HCH)
Canada
· Delayed Price · Currency is CAD 0.5500
-0.0200 (-3.51%)
Mar 31, 2025, 2:04 PM EST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.58 | 0.62 | 0.53 | 0.56 | 0.56 | -1.75% | 202,740 |
| 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 |
| Feb 20, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,000 |
| Feb 19, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | - | 7,252 |
| Feb 18, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 31,474 |
| Feb 14, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -4.23% | 80,600 |
| Feb 13, 2025 | 0.71 | 0.78 | 0.70 | 0.71 | 0.71 | 1.43% | 111,879 |
| Feb 12, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 34,055 |
| Feb 11, 2025 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 14.75% | 107,834 |
| Feb 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 3,000 |
| Feb 7, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 6,000 |
| Feb 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Feb 5, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 92,192 |
| Feb 4, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 71,250 |
| Feb 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,100 |
| 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 |