CHAR Technologies Ltd. (TSXV:YES)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0050 (2.08%)
At close: Mar 20, 2026
CHAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 61,209 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,037 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 105,490 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 30,838 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 167,468 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 117,724 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 92,379 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 49,916 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 52,324 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -6.00% | 410,397 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 192,629 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 117,668 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 312,991 |
| Mar 3, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 201,385 |
| Mar 2, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 7.84% | 524,555 |
| Feb 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 532,039 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 212,063 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 198,693 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 128,560 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 285,647 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 225,154 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 21,071 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 62,969 |
| Feb 17, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 82,640 |
| Feb 13, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 84,833 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 25,606 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 101,938 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 108,801 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 73,900 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 381,853 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 173,340 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 55,777 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 52,839 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 35,261 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 228,303 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 566,320 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 78,725 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.67% | 57,791 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 280,350 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 286,072 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 106,285 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 141,036 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 59,357 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 81,183 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 116,403 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 111,109 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 7.02% | 220,772 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 64,210 |
| Jan 12, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -10.61% | 190,500 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 74,655 |