Hot Chili Limited - HCH.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.6	1.6	1.6	1.6	1.55	26,751
January 12, 2026	1.59	1.59	1.59	1.59	1.5	51,452
January 09, 2026	1.54	1.55	1.55	1.55	1.47	45,062
January 08, 2026	1.5	1.5	1.5	1.54	1.47	33,770
January 07, 2026	1.54	1.55	1.55	1.55	1.48	35,822
January 06, 2026	1.6	1.55	1.55	1.6	1.5	114,257
January 05, 2026	1.33	1.57	1.57	1.75	1.33	166,898
January 02, 2026	1.32	1.32	1.32	1.33	1.29	18,228
December 31, 2025	1.33	1.33	1.33	1.33	1.25	1,449
December 30, 2025	1.22	1.33	1.33	1.33	1.22	48,685
December 29, 2025	1.23	1.21	1.21	1.23	1.15	28,713
December 23, 2025	1.23	1.22	1.22	1.23	1.11	65,370
December 22, 2025	1.14	1.23	1.23	1.23	1.12	83,614
December 19, 2025	1.19	1.16	1.16	1.2	1.13	53,460
December 18, 2025	1.14	1.15	1.15	1.16	1.14	120,200
December 17, 2025	1.11	1.1	1.1	1.14	1.09	19,669
December 16, 2025	1.16	1.07	1.07	1.16	1.05	73,915
December 15, 2025	1.24	1.1	1.1	1.25	1.07	166,236
December 12, 2025	1.21	1.22	1.22	1.32	1.2	224,716
December 11, 2025	1.06	1.2	1.2	1.2	1.06	167,601
December 10, 2025	1.03	1.06	1.06	1.09	1.01	131,436
December 09, 2025	1.04	1.01	1.01	1.04	1.01	16,121
December 08, 2025	1.03	1.03	1.03	1.07	1.02	8,144
December 05, 2025	1.06	1.09	1.09	1.15	1.05	27,555
December 04, 2025	1.06	1.06	1.06	1.07	0.96	96,199
December 03, 2025	0.94	1.05	1.05	1.05	0.94	111,689
December 02, 2025	0.9	0.93	0.93	0.94	0.9	18,116
December 01, 2025	0.95	0.95	0.95	0.95	0.92	20,772
November 28, 2025	0.9	0.95	0.95	0.95	0.88	66,340
November 27, 2025	0.85	0.88	0.88	0.9	0.85	78,413
November 26, 2025	0.74	0.8	0.8	0.8	0.74	6,677
November 25, 2025	0.74	0.73	0.73	0.74	0.73	19,027
November 24, 2025	0.71	0.74	0.74	0.74	0.71	9,194
November 21, 2025	0.75	0.77	0.77	0.77	0.7	21,673
November 20, 2025	0.79	0.73	0.73	0.79	0.73	26,150
November 19, 2025	0.73	0.71	0.71	0.73	0.71	11,772
November 18, 2025	0.78	0.79	0.79	0.79	0.75	10,942
November 17, 2025	0.8	0.8	0.8	0.8	0.76	16,000
November 14, 2025	0.77	0.8	0.8	0.8	0.77	8,000
November 13, 2025	0.8	0.79	0.79	0.8	0.79	4,900
November 12, 2025	0.79	0.79	0.79	0.79	0.79	5,400
November 11, 2025	0.8	0.8	0.8	0.8	0.75	36,002
November 10, 2025	0.81	0.8	0.8	0.81	0.75	46,450
November 07, 2025	0.81	0.79	0.79	0.81	0.79	8,317
November 06, 2025	0.88	0.83	0.83	0.88	0.83	35,800
November 05, 2025	0.9	0.89	0.89	0.9	0.89	3,515
November 04, 2025	0.83	0.8	0.8	0.83	0.8	109,800
November 03, 2025	0.85	0.87	0.87	0.87	0.85	6,000
October 31, 2025	0.92	0.83	0.83	0.92	0.83	34,218
October 30, 2025	0.86	0.83	0.83	0.92	0.83	67,185
October 29, 2025	0.85	0.9	0.9	0.91	0.84	49,600
October 28, 2025	0.92	0.85	0.85	0.92	0.85	7,000
October 27, 2025	0.81	0.8	0.8	0.94	0.8	87,066
October 24, 2025	0.77	0.84	0.84	0.84	0.77	37,000
October 23, 2025	0.8	0.91	0.91	0.92	0.8	5,000
October 22, 2025	0.8	0.8	0.8	0.87	0.71	54,170
October 21, 2025	0.94	0.86	0.86	0.96	0.81	57,194
October 20, 2025	0.89	0.9	0.9	0.9	0.89	20,609
October 17, 2025	0.88	0.9	0.9	0.9	0.8	44,275
October 16, 2025	1	0.93	0.93	1	0.93	36,700

Hot Chili Limited (HCH.V) TSXV