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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.93	0.99	0.99	1	0.93	9,655
October 14, 2025	0.87	0.96	0.96	0.96	0.87	47,745
October 10, 2025	0.93	0.93	0.93	0.93	0.86	15,434
October 09, 2025	0.97	0.96	0.96	1.04	0.96	57,392
October 08, 2025	0.91	0.94	0.94	0.95	0.91	20,355
October 07, 2025	0.9	0.88	0.88	0.91	0.88	98,590
October 06, 2025	0.95	0.89	0.89	0.95	0.87	70,743
October 03, 2025	0.9	0.95	0.95	0.95	0.88	69,065
October 02, 2025	0.89	0.89	0.89	0.89	0.84	58,753
October 01, 2025	0.83	0.83	0.83	0.83	0.83	0
September 30, 2025	0.87	0.83	0.83	0.9	0.83	23,057
September 29, 2025	0.9	0.87	0.87	0.9	0.84	16,397
September 26, 2025	0.84	0.9	0.9	0.9	0.83	77,660
September 25, 2025	0.83	0.83	0.83	0.86	0.83	53,543
September 24, 2025	0.8	0.82	0.82	0.82	0.8	10,050
September 23, 2025	0.8	0.8	0.8	0.8	0.8	11,971
September 22, 2025	0.79	0.8	0.8	0.8	0.78	151,450
September 19, 2025	0.8	0.79	0.79	0.8	0.78	61,632
September 18, 2025	0.76	0.8	0.8	0.8	0.76	86,559
September 17, 2025	0.8	0.77	0.77	0.8	0.7	143,000
September 16, 2025	0.75	0.79	0.79	0.8	0.75	157,730
September 15, 2025	0.74	0.74	0.74	0.74	0.72	99,000
September 12, 2025	0.73	0.72	0.72	0.73	0.66	104,000
September 11, 2025	0.73	0.69	0.69	0.73	0.69	34,207
September 10, 2025	0.7	0.72	0.72	0.72	0.7	1,500
September 09, 2025	0.74	0.73	0.73	0.74	0.72	28,900
September 08, 2025	0.75	0.74	0.74	0.75	0.73	63,603
September 05, 2025	0.71	0.76	0.76	0.76	0.71	125,994
September 04, 2025	0.65	0.7	0.7	0.7	0.64	141,900
September 03, 2025	0.67	0.65	0.65	0.67	0.6	66,540
September 02, 2025	0.71	0.71	0.71	0.71	0.71	1,000
August 29, 2025	0.7	0.67	0.67	0.7	0.67	9,030
August 28, 2025	0.69	0.72	0.72	0.72	0.69	40,240
August 27, 2025	0.69	0.69	0.69	0.69	0.69	11,000
August 26, 2025	0.72	0.7	0.7	0.72	0.7	32,184
August 25, 2025	0.68	0.72	0.72	0.72	0.68	10,989
August 22, 2025	0.65	0.68	0.68	0.68	0.65	40,400
August 21, 2025	0.63	0.63	0.63	0.63	0.63	14,500
August 20, 2025	0.62	0.6	0.6	0.62	0.6	1,633
August 19, 2025	0.58	0.59	0.59	0.59	0.58	5,461
August 18, 2025	0.59	0.59	0.59	0.59	0.59	6,800
August 15, 2025	0.62	0.58	0.58	0.62	0.58	14,316
August 14, 2025	0.62	0.62	0.62	0.62	0.62	5,220
August 13, 2025	0.62	0.61	0.61	0.62	0.58	2,000
August 12, 2025	0.61	0.6	0.6	0.62	0.56	144,113
August 11, 2025	0.54	0.61	0.61	0.62	0.54	59,405
August 08, 2025	0.5	0.54	0.54	0.54	0.49	153,102
August 07, 2025	0.5	0.5	0.5	0.5	0.49	136,085
August 06, 2025	0.48	0.49	0.49	0.49	0.48	143,426
August 05, 2025	0.5	0.48	0.48	0.5	0.46	133,518
August 01, 2025	0.45	0.48	0.48	0.48	0.45	37,601
July 31, 2025	0.5	0.48	0.48	0.5	0.46	55,992
July 30, 2025	0.52	0.5	0.5	0.52	0.5	69,351
July 29, 2025	0.54	0.53	0.53	0.54	0.52	94,810

Hot Chili Limited (HCH.V) TSXV