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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	0.54	0.54	0.54	0.58	0.53	54,366
July 25, 2025	0.55	0.55	0.55	0.56	0.54	31,010
July 24, 2025	0.57	0.57	0.57	0.57	0.57	7,050
July 23, 2025	0.55	0.55	0.55	0.55	0.53	122,800
July 22, 2025	0.56	0.55	0.55	0.56	0.55	29,400
July 21, 2025	0.55	0.56	0.56	0.56	0.55	4,390
July 18, 2025	0.53	0.56	0.56	0.56	0.53	31,262
July 17, 2025	0.55	0.53	0.53	0.55	0.53	6,230
July 16, 2025	0.55	0.55	0.55	0.55	0.55	40,000
July 15, 2025	0.55	0.55	0.55	0.57	0.55	73,360
July 14, 2025	0.58	0.55	0.55	0.58	0.52	68,180
July 11, 2025	0.55	0.55	0.55	0.55	0.54	40,800
July 10, 2025	0.55	0.53	0.53	0.58	0.51	109,140
July 09, 2025	0.52	0.53	0.53	0.54	0.51	259,050
July 08, 2025	0.54	0.53	0.53	0.54	0.52	41,636
July 07, 2025	0.51	0.5	0.5	0.51	0.5	72,680
July 04, 2025	0.53	0.52	0.52	0.53	0.52	69,552
July 03, 2025	0.54	0.53	0.53	0.54	0.52	86,600

Hot Chili Limited (HCH.V) TSXV