Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.980
+0.130 (7.03%)
Jun 1, 2026, 3:59 PM EST
TSXV:HCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.90 | 2.00 | 1.88 | 1.98 | 1.98 | 7.03% | 206,316 |
| May 29, 2026 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | 2.78% | 77,350 |
| May 28, 2026 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | 2.86% | 23,231 |
| May 27, 2026 | 1.86 | 1.90 | 1.75 | 1.75 | 1.75 | -3.85% | 112,138 |
| May 26, 2026 | 1.81 | 1.88 | 1.76 | 1.82 | 1.82 | 4.00% | 18,180 |
| May 25, 2026 | 1.76 | 1.79 | 1.71 | 1.75 | 1.75 | 4.79% | 67,596 |
| May 22, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.83% | 61,918 |
| May 21, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | - | 148,475 |
| May 20, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.14% | 18,546 |
| May 19, 2026 | 1.68 | 1.68 | 1.55 | 1.59 | 1.59 | -10.17% | 32,431 |
| May 15, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -6.10% | 31,973 |
| May 14, 2026 | 1.89 | 1.91 | 1.85 | 1.89 | 1.89 | 0.27% | 30,696 |
| May 13, 2026 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | 1.08% | 133,122 |
| May 12, 2026 | 1.83 | 1.86 | 1.77 | 1.86 | 1.86 | - | 54,745 |
| May 11, 2026 | 1.75 | 1.88 | 1.72 | 1.86 | 1.86 | 9.41% | 384,942 |
| May 8, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 110,190 |
| May 7, 2026 | 1.79 | 1.79 | 1.64 | 1.68 | 1.68 | - | 110,245 |
| May 6, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -4.00% | 168,488 |
| May 1, 2026 | 1.60 | 1.76 | 1.50 | 1.75 | 1.75 | 10.06% | 209,939 |
| Apr 30, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 1.92% | 27,951 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 1.30% | 48,337 |
| Apr 28, 2026 | 1.51 | 1.58 | 1.48 | 1.54 | 1.54 | 1.99% | 66,373 |
| Apr 27, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 36,249 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -3.29% | 116,720 |
| Apr 23, 2026 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | - | 100,488 |
| Apr 22, 2026 | 1.50 | 1.60 | 1.41 | 1.52 | 1.52 | -5.00% | 35,655 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.47 | 1.60 | 1.60 | -0.62% | 193,424 |
| Apr 20, 2026 | 1.57 | 1.69 | 1.51 | 1.61 | 1.61 | -0.62% | 188,703 |
| Apr 17, 2026 | 1.57 | 1.68 | 1.57 | 1.62 | 1.62 | 3.85% | 153,873 |
| Apr 16, 2026 | 1.51 | 1.56 | 1.46 | 1.56 | 1.56 | 4.00% | 98,586 |
| Apr 15, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 28,731 |
| Apr 14, 2026 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -0.70% | 65,520 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.34 | 1.43 | 1.43 | -5.92% | 33,412 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | 89,073 |
| Apr 9, 2026 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | -0.67% | 58,164 |
| Apr 8, 2026 | 1.50 | 1.56 | 1.35 | 1.49 | 1.49 | 14.62% | 187,819 |
| Apr 7, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | -3.70% | 24,262 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.27 | 1.35 | 1.35 | 1.50% | 34,716 |
| Apr 2, 2026 | 1.26 | 1.33 | 1.21 | 1.33 | 1.33 | 0.76% | 38,999 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 5.60% | 89,028 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 117,666 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | 2.56% | 219,638 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 40,645 |
| Mar 26, 2026 | 1.23 | 1.28 | 1.18 | 1.25 | 1.25 | - | 44,111 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 5.93% | 32,677 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 30,401 |
| Mar 23, 2026 | 1.12 | 1.30 | 1.12 | 1.23 | 1.23 | 2.50% | 50,461 |
| Mar 20, 2026 | 1.22 | 1.31 | 1.13 | 1.20 | 1.20 | - | 112,138 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.07 | 1.20 | 1.20 | -16.67% | 113,500 |
| Mar 18, 2026 | 1.37 | 1.44 | 1.31 | 1.44 | 1.44 | 0.70% | 86,787 |