Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 49,700 |
| 2024-05-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,700 |
| 2024-05-24 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 21,500 |
| 2024-05-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 15,600 |
| 2024-05-22 | 1.000 | 1.005 | 0.970 | 1.005 | 1.005 | 91,001 |
| 2024-05-21 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 239,802 |
| 2024-05-17 | 0.940 | 0.980 | 0.940 | 0.970 | 0.970 | 43,719 |
| 2024-05-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 510 |
| 2024-05-15 | 0.970 | 0.990 | 0.950 | 0.950 | 0.950 | 43,581 |
| 2024-05-14 | 0.940 | 0.970 | 0.940 | 0.970 | 0.970 | 30,100 |
| 2024-05-13 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 24,917 |
| 2024-05-10 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 8,180 |
| 2024-05-09 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 26,030 |
| 2024-05-08 | 0.960 | 0.960 | 0.910 | 0.940 | 0.940 | 180,773 |
| 2024-05-07 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 21,496 |
| 2024-05-06 | 0.950 | 1.000 | 0.910 | 0.950 | 0.950 | 196,581 |
| 2024-05-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-30 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 2,500 |
| 2024-04-29 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 12,670 |
| 2024-04-26 | 1.130 | 1.160 | 1.090 | 1.090 | 1.090 | 59,800 |
| 2024-04-25 | 1.140 | 1.160 | 1.080 | 1.080 | 1.080 | 11,503 |
| 2024-04-24 | 1.120 | 1.190 | 1.080 | 1.080 | 1.080 | 12,500 |
| 2024-04-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,400 |
| 2024-04-22 | 1.070 | 1.070 | 1.010 | 1.070 | 1.070 | 3,558 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 800 |
| 2024-04-18 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 3,100 |
| 2024-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-04-16 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 2,200 |
| 2024-04-15 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 7,247 |
| 2024-04-12 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 10,480 |
| 2024-04-11 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 5,200 |
| 2024-04-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,900 |
| 2024-04-09 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 10,050 |
| 2024-04-08 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 7,650 |
| 2024-04-05 | 1.140 | 1.160 | 1.100 | 1.110 | 1.110 | 74,700 |
| 2024-04-04 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 14,601 |
| 2024-04-03 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,639 |
| 2024-04-02 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 8,434 |
| 2024-04-01 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 17,600 |
| 2024-03-28 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,100 |
| 2024-03-27 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 14,607 |
| 2024-03-26 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 4,254 |
| 2024-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 929 |
| 2024-03-21 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 19,250 |
| 2024-03-20 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 3,000 |
| 2024-03-19 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 32,712 |
| 2024-03-18 | 0.940 | 0.960 | 0.930 | 0.960 | 0.960 | 10,118 |
| 2024-03-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,150 |
| 2024-03-14 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 13,789 |
| 2024-03-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,209 |
| 2024-03-12 | 0.870 | 0.870 | 0.850 | 0.860 | 0.860 | 52,668 |
| 2024-03-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 500 |
| 2024-03-08 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 3,500 |
| 2024-03-07 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 4,000 |
| 2024-03-06 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 4,000 |
| 2024-03-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2024-03-04 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 10,205 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.