CHAR Technologies Ltd. - YES.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.26	0.26	0.28	0.25	225,154
February 19, 2026	0.28	0.27	0.27	0.28	0.27	21,071
February 18, 2026	0.28	0.28	0.28	0.28	0.28	62,969
February 17, 2026	0.27	0.28	0.28	0.28	0.26	82,640
February 13, 2026	0.27	0.28	0.28	0.28	0.26	84,833
February 12, 2026	0.28	0.27	0.27	0.28	0.27	25,606
February 11, 2026	0.27	0.28	0.28	0.28	0.27	101,938
February 10, 2026	0.27	0.28	0.28	0.28	0.26	108,801
February 09, 2026	0.27	0.27	0.27	0.27	0.26	73,900
February 06, 2026	0.26	0.26	0.26	0.27	0.26	381,853
February 05, 2026	0.28	0.26	0.26	0.28	0.26	173,340
February 04, 2026	0.27	0.28	0.28	0.28	0.27	55,777
February 03, 2026	0.28	0.28	0.28	0.28	0.28	52,839
February 02, 2026	0.28	0.28	0.28	0.28	0.28	35,261
January 30, 2026	0.28	0.27	0.27	0.28	0.27	228,303
January 29, 2026	0.29	0.28	0.28	0.29	0.28	566,320
January 28, 2026	0.3	0.29	0.29	0.3	0.28	78,725
January 27, 2026	0.31	0.3	0.3	0.31	0.28	57,791
January 26, 2026	0.28	0.3	0.3	0.3	0.28	280,350
January 23, 2026	0.3	0.28	0.28	0.3	0.28	286,072
January 22, 2026	0.29	0.3	0.3	0.3	0.27	106,285
January 21, 2026	0.29	0.28	0.28	0.29	0.28	141,036
January 20, 2026	0.27	0.28	0.28	0.28	0.27	59,357
January 19, 2026	0.3	0.28	0.28	0.3	0.28	81,183
January 16, 2026	0.3	0.28	0.28	0.3	0.28	116,403
January 15, 2026	0.31	0.3	0.3	0.31	0.29	111,109
January 14, 2026	0.3	0.31	0.31	0.31	0.3	220,772
January 13, 2026	0.28	0.28	0.28	0.3	0.28	64,210
January 12, 2026	0.33	0.3	0.3	0.33	0.28	190,500
January 09, 2026	0.34	0.33	0.33	0.34	0.33	74,655
January 08, 2026	0.34	0.34	0.34	0.35	0.33	261,153
January 07, 2026	0.34	0.35	0.35	0.35	0.34	45,372
January 06, 2026	0.35	0.34	0.34	0.35	0.33	22,943
January 05, 2026	0.32	0.35	0.35	0.35	0.3	252,691
January 02, 2026	0.32	0.32	0.32	0.32	0.31	66,298
December 31, 2025	0.32	0.32	0.32	0.32	0.31	61,051
December 30, 2025	0.32	0.31	0.31	0.32	0.31	9,587
December 29, 2025	0.28	0.32	0.32	0.32	0.28	85,681
December 23, 2025	0.3	0.28	0.28	0.3	0.26	130,732
December 22, 2025	0.3	0.28	0.28	0.3	0.28	29,200
December 19, 2025	0.3	0.3	0.3	0.3	0.29	37,942
December 18, 2025	0.31	0.3	0.3	0.31	0.28	66,667
December 17, 2025	0.31	0.31	0.31	0.31	0.3	59,293
December 16, 2025	0.29	0.31	0.31	0.31	0.29	145,765
December 15, 2025	0.3	0.29	0.29	0.3	0.29	106,879
December 12, 2025	0.31	0.29	0.29	0.31	0.25	292,674
December 11, 2025	0.3	0.31	0.31	0.32	0.3	372,183
December 10, 2025	0.26	0.28	0.28	0.29	0.26	412,392
December 09, 2025	0.24	0.25	0.25	0.25	0.24	109,480
December 08, 2025	0.26	0.24	0.24	0.26	0.24	33,939
December 05, 2025	0.25	0.25	0.25	0.26	0.25	22,842
December 04, 2025	0.24	0.25	0.25	0.26	0.24	90,913
December 03, 2025	0.24	0.24	0.24	0.24	0.24	16,000
December 02, 2025	0.23	0.23	0.23	0.23	0.23	101,598
December 01, 2025	0.24	0.23	0.23	0.24	0.22	81,540
November 28, 2025	0.22	0.24	0.24	0.24	0.22	31,824
November 27, 2025	0.21	0.22	0.22	0.22	0.21	370,500
November 26, 2025	0.22	0.21	0.21	0.22	0.21	56,859
November 25, 2025	0.2	0.2	0.2	0.2	0.2	1,000
November 24, 2025	0.22	0.21	0.21	0.22	0.2	58,088

CHAR Technologies Ltd. (YES.V) TSXV