Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.160
+0.010 (0.87%)
At close: Dec 19, 2025
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 53,460 |
| Dec 18, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 4.55% | 120,200 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | 2.80% | 19,669 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -2.73% | 73,915 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.07 | 1.10 | 1.10 | -9.84% | 166,236 |
| Dec 12, 2025 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | 1.67% | 224,716 |
| Dec 11, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 167,601 |
| Dec 10, 2025 | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 131,436 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 16,121 |
| Dec 8, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -5.50% | 8,144 |
| Dec 5, 2025 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.83% | 27,655 |
| Dec 4, 2025 | 1.06 | 1.07 | 0.96 | 1.06 | 1.06 | 0.95% | 96,199 |
| Dec 3, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 12.90% | 111,689 |
| Dec 2, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -2.11% | 18,116 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 20,772 |
| Nov 28, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 7.95% | 66,340 |
| Nov 27, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 10.00% | 78,413 |
| Nov 26, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 9.59% | 6,677 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 19,027 |
| Nov 24, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | -3.90% | 9,194 |
| Nov 21, 2025 | 0.75 | 0.77 | 0.70 | 0.77 | 0.77 | 5.48% | 21,673 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | 2.82% | 26,150 |
| Nov 19, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -10.13% | 11,772 |
| Nov 18, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | -1.25% | 10,942 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 16,000 |
| Nov 14, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 8,000 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 4,900 |
| Nov 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 5,400 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 36,002 |
| Nov 10, 2025 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | 1.27% | 46,450 |
| Nov 7, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -4.82% | 8,317 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -6.74% | 35,800 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 11.25% | 3,515 |
| Nov 4, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -8.05% | 109,800 |
| Nov 3, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.82% | 6,000 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | - | 34,218 |
| Oct 30, 2025 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -7.78% | 67,185 |
| Oct 29, 2025 | 0.85 | 0.91 | 0.84 | 0.90 | 0.90 | 5.88% | 49,600 |
| Oct 28, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | 6.25% | 7,000 |
| Oct 27, 2025 | 0.81 | 0.94 | 0.80 | 0.80 | 0.80 | -4.76% | 87,066 |
| Oct 24, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | -7.69% | 37,000 |
| Oct 23, 2025 | 0.80 | 0.92 | 0.80 | 0.91 | 0.91 | 13.75% | 5,000 |
| Oct 22, 2025 | 0.80 | 0.87 | 0.71 | 0.80 | 0.80 | -6.98% | 54,170 |
| Oct 21, 2025 | 0.94 | 0.96 | 0.81 | 0.86 | 0.86 | -4.44% | 57,194 |
| Oct 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 20,609 |
| Oct 17, 2025 | 0.88 | 0.90 | 0.80 | 0.90 | 0.90 | -3.23% | 44,275 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -6.06% | 36,700 |
| Oct 15, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 3.13% | 9,655 |
| Oct 14, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 3.23% | 47,745 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.86 | 0.93 | 0.93 | -3.12% | 15,434 |