Skip to main content
Charbone Hydrogen Corporation (TSXV:CH)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
+0.038 (12.82%)
At close: Dec 5, 2025

Charbone Hydrogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.350.290.330.3312.82%1,520,053
Dec 4, 20250.370.370.280.290.29-16.43%2,308,531
Dec 3, 20250.400.440.320.350.35-2.78%4,633,723
Dec 2, 20250.270.360.250.360.3644.00%4,238,000
Dec 1, 20250.180.290.180.250.2542.86%4,164,320
Nov 28, 20250.160.180.160.180.189.37%1,233,838
Nov 27, 20250.160.160.150.160.163.23%90,835
Nov 26, 20250.170.170.150.160.16-8.82%880,084
Nov 25, 20250.170.170.160.170.173.03%906,410
Nov 24, 20250.150.170.140.170.1713.79%1,265,715
Nov 21, 20250.150.150.140.150.153.57%350,741
Nov 20, 20250.150.150.140.140.143.70%436,569
Nov 19, 20250.130.140.130.140.143.85%265,121
Nov 18, 20250.140.140.130.130.13-3.70%299,884
Nov 17, 20250.150.150.140.140.14-3.57%439,187
Nov 14, 20250.140.150.130.140.143.70%1,011,321
Nov 13, 20250.140.140.130.140.143.85%149,453
Nov 12, 20250.140.150.130.130.13-3.70%893,519
Nov 11, 20250.140.140.130.140.14-655,453
Nov 10, 20250.160.160.130.140.14-6.90%750,605
Nov 7, 20250.150.150.140.150.153.57%412,156
Nov 6, 20250.160.160.140.140.14-11.11%341,893
Nov 5, 20250.160.170.150.160.161.61%630,035
Nov 4, 20250.180.180.150.160.16-8.82%1,563,005
Nov 3, 20250.140.180.130.170.1723.64%2,000,835
Oct 31, 20250.140.140.140.140.14-1.79%323,577
Oct 30, 20250.140.140.140.140.14-694,323
Oct 29, 20250.150.160.140.140.14-6.67%1,302,280
Oct 28, 20250.180.180.150.150.15-11.76%1,534,297
Oct 27, 20250.170.180.160.170.176.25%1,249,913
Oct 24, 20250.160.180.150.160.163.23%2,642,100
Oct 23, 20250.120.170.120.160.1634.78%3,288,499
Oct 22, 20250.110.120.100.120.129.52%1,525,189
Oct 21, 20250.120.120.100.110.11-12.50%865,065
Oct 20, 20250.110.120.110.120.1220.00%1,199,344
Oct 17, 20250.110.110.100.100.10-176,391
Oct 16, 20250.130.130.100.100.10-13.04%1,157,344
Oct 15, 20250.140.150.120.120.12-11.54%1,151,065
Oct 14, 20250.130.140.120.130.1313.04%2,724,321
Oct 10, 20250.090.120.090.120.1227.78%5,070,253
Oct 9, 20250.080.090.080.090.0912.50%791,898
Oct 8, 20250.090.090.080.080.08-5.88%682,397
Oct 7, 20250.090.100.090.090.0913.33%1,072,659
Oct 6, 20250.070.080.070.080.087.14%875,117
Oct 3, 20250.080.080.070.070.07-16,400
Oct 2, 20250.070.080.070.070.07-6.67%238,001
Oct 1, 20250.070.090.070.080.0815.38%1,398,364
Sep 30, 20250.070.070.070.070.07-349,228
Sep 29, 20250.070.070.070.070.07-7.14%183,703
Sep 26, 20250.070.070.070.070.07-78,000
Sep 25, 20250.070.070.070.070.07-15,051
Sep 24, 20250.070.070.070.070.07-30,060
Sep 23, 20250.070.070.070.070.07-63,000
Sep 22, 20250.070.080.070.070.07-6.67%515,601
Sep 19, 20250.080.080.070.080.08-332,976
Sep 18, 20250.070.080.070.080.087.14%1,467,485
Sep 17, 20250.070.070.060.070.077.69%144,971
Sep 16, 20250.070.070.060.070.07-227,250
Sep 12, 20250.070.070.070.070.07-183,944
Sep 11, 20250.070.070.070.070.07-113,001
Sep 10, 20250.060.070.060.070.07-77,000
Sep 9, 20250.070.070.060.070.078.33%361,505
Sep 8, 20250.060.070.060.060.06-7.69%80,154
Sep 5, 20250.060.070.060.070.07-193,032
Sep 4, 20250.060.070.060.070.0718.18%160,702
Sep 3, 20250.060.070.060.060.06-8.33%82,044
Sep 2, 20250.060.070.060.060.069.09%29,077
Aug 29, 20250.060.070.060.060.06-8.33%272,774
Aug 28, 20250.060.060.060.060.06-7.69%67,850
Aug 27, 20250.070.070.060.070.07-84,000
Aug 26, 20250.070.070.060.070.078.33%144,000
Aug 25, 20250.060.060.060.060.06-40,000
Aug 22, 20250.060.060.060.060.06-30,775
Aug 21, 20250.060.060.060.060.06-94,283
Aug 20, 20250.060.070.060.060.06-77,700
Aug 19, 20250.060.060.060.060.06-42,001
Aug 18, 20250.060.060.060.060.06-124,539
Aug 15, 20250.060.060.060.060.069.09%290,203
Aug 14, 20250.060.060.060.060.06-8.33%79,808
Aug 13, 20250.060.060.060.060.06-26,711
Aug 12, 20250.060.060.060.060.069.09%111,000
Aug 11, 20250.060.060.060.060.06-52,031
Aug 8, 20250.060.060.060.060.06-348,000
Aug 7, 20250.060.060.060.060.06-30,710
Aug 6, 20250.060.060.060.060.06-8.33%122,702
Aug 5, 20250.060.060.060.060.069.09%149,201
Aug 1, 20250.060.060.060.060.06-8.33%156,000
Jul 31, 20250.060.070.060.060.06-69,050
Jul 30, 20250.060.070.060.060.06-7.69%132,083
Jul 29, 20250.060.070.060.070.078.33%6,000
Jul 28, 20250.060.060.060.060.06-46,180
Jul 25, 20250.060.060.060.060.06-212,301
Jul 24, 20250.060.060.060.060.06-150,000
Jul 23, 20250.060.070.060.060.06-551,380
Jul 22, 20250.060.060.060.060.06-61,307
Jul 21, 20250.060.060.060.060.06-198,450
Jul 18, 20250.060.060.060.060.06-81,615
Jul 17, 20250.060.060.060.060.06-7,802
Jul 16, 20250.060.060.060.060.069.09%27,450
Jul 15, 20250.060.060.060.060.06-72,645