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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hot Chili Limited (HCH.V) TSXV