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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.52	0.5	0.5	0.54	0.5	96,804
June 30, 2025	0.48	0.49	0.49	0.51	0.48	4,725
June 27, 2025	0.5	0.5	0.5	0.5	0.47	148,100
June 26, 2025	0.48	0.47	0.47	0.48	0.45	122,024
June 25, 2025	0.47	0.48	0.48	0.48	0.47	2,700
June 24, 2025	0.5	0.48	0.48	0.5	0.48	14,070
June 23, 2025	0.5	0.5	0.5	0.5	0.5	2,000
June 20, 2025	0.5	0.49	0.49	0.5	0.49	11,808
June 19, 2025	0.52	0.5	0.5	0.52	0.49	49,600
June 18, 2025	0.51	0.5	0.5	0.51	0.47	100,956
June 17, 2025	0.47	0.48	0.48	0.52	0.47	64,240
June 16, 2025	0.48	0.48	0.48	0.48	0.48	1,200
June 13, 2025	0.48	0.5	0.5	0.51	0.46	26,444
June 12, 2025	0.51	0.49	0.49	0.51	0.48	11,347
June 11, 2025	0.53	0.51	0.51	0.53	0.51	1,000
June 10, 2025	0.52	0.51	0.51	0.52	0.47	50,848
June 09, 2025	0.52	0.51	0.51	0.52	0.49	12,816
June 06, 2025	0.52	0.49	0.49	0.52	0.49	11,325
June 05, 2025	0.53	0.53	0.53	0.53	0.53	8,981
June 04, 2025	0.53	0.53	0.53	0.53	0.53	22,812
June 03, 2025	0.51	0.51	0.51	0.51	0.51	0
June 02, 2025	0.51	0.51	0.51	0.51	0.51	5,104
May 30, 2025	0.49	0.52	0.52	0.53	0.48	10,424
May 29, 2025	0.51	0.5	0.5	0.51	0.5	8,858
May 28, 2025	0.49	0.5	0.5	0.5	0.49	6,996
May 27, 2025	0.5	0.49	0.49	0.5	0.49	7,360
May 26, 2025	0.44	0.46	0.46	0.46	0.44	12,267
May 23, 2025	0.47	0.44	0.44	0.47	0.42	39,595

Hot Chili Limited (HCH.V) TSXV