CHAR Technologies Ltd. (TSXV:YES)
Canada · Delayed Price · Currency is CAD 0.2050
-0.0050 (-2.38%)
Sep 11, 2025, 2:20 PM EDT
CHAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 52,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 12,400 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 93,708 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 99,933 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 56,250 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 18,099 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 113,504 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 61,292 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,125 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 33,700 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 6,459 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 40,000 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 30,500 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 36,500 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 5,000 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,000 |
| Aug 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 71,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 14,500 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,817 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,035 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 93,266 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,286 |
| Aug 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 14,500 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,245 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,045 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,004 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 15,606 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,100 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 6,856 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 4,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.26% | 7,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 7,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 107,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,840 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.28% | 218,666 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -13.64% | 326,425 |
| Jul 9, 2025 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 26.92% | 553,803 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 55,010 |
| Jul 7, 2025 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | -3.77% | 248,088 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 89,538 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 24,539 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 37,000 |