Skip to main content
CHAR Technologies Ltd. (TSXV:YES)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
0.00 (0.00%)
At close: Dec 5, 2025

CHAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.260.250.250.25-22,842
Dec 4, 20250.240.260.240.250.256.38%90,913
Dec 3, 20250.240.240.240.240.244.44%16,000
Dec 2, 20250.230.230.230.230.23-2.17%101,598
Dec 1, 20250.240.240.220.230.23-4.17%81,540
Nov 28, 20250.220.240.220.240.249.09%31,824
Nov 27, 20250.210.220.210.220.227.32%370,500
Nov 26, 20250.220.220.210.210.212.50%56,859
Nov 25, 20250.200.200.200.200.20-2.44%1,000
Nov 24, 20250.220.220.200.210.215.13%58,088
Nov 21, 20250.210.210.200.200.20-61,738
Nov 20, 20250.200.220.200.200.20-2.50%147,826
Nov 19, 20250.200.200.200.200.202.56%165,744
Nov 18, 20250.200.200.200.200.20-2.50%22,067
Nov 17, 20250.200.200.200.200.20-22,550
Nov 14, 20250.200.200.200.200.202.56%13,102
Nov 13, 20250.210.210.200.200.20-4.88%69,389
Nov 12, 20250.220.220.210.210.212.50%9,464
Nov 11, 20250.210.220.200.200.20-16,466
Nov 10, 20250.200.200.200.200.20-10,126
Nov 6, 20250.230.230.200.200.20-6.98%30,611
Nov 5, 20250.220.220.210.220.22-4.44%34,620
Nov 4, 20250.230.230.230.230.232.27%1,000
Nov 3, 20250.220.220.220.220.22-1,181
Oct 31, 20250.230.230.220.220.22-4.35%64,810
Oct 30, 20250.240.240.230.230.23-4.17%54,504
Oct 29, 20250.240.240.210.240.244.35%745,070
Oct 28, 20250.230.230.230.230.232.22%80,928
Oct 27, 20250.220.240.220.230.237.14%134,424
Oct 24, 20250.210.210.210.210.21-28,623
Oct 23, 20250.210.210.210.210.21-16,354
Oct 22, 20250.220.220.200.210.21-4.55%108,219
Oct 21, 20250.210.220.200.220.224.76%208,637
Oct 20, 20250.210.210.200.210.21-8,506
Oct 17, 20250.210.210.200.210.215.00%21,400
Oct 16, 20250.200.210.200.200.20-2.44%21,500
Oct 15, 20250.200.210.200.210.21-52,450
Oct 14, 20250.200.210.200.210.21-34,000
Oct 10, 20250.210.210.200.210.21-2.38%45,612
Oct 9, 20250.210.210.210.210.21-51,005
Oct 8, 20250.190.210.190.210.2110.53%131,300
Oct 7, 20250.190.190.190.190.19-2,460
Oct 3, 20250.190.190.190.190.19-2,500
Oct 2, 20250.190.190.180.190.19-22,100
Oct 1, 20250.190.190.190.190.19-2.56%6,000
Sep 30, 20250.200.200.190.200.20-2.50%77,100
Sep 29, 20250.200.200.200.200.20-72,570
Sep 26, 20250.200.200.200.200.202.56%55,000
Sep 25, 20250.190.200.170.200.202.63%408,510
Sep 24, 20250.190.190.190.190.19-215,637
Sep 23, 20250.200.200.190.190.19-5.00%100,500
Sep 22, 20250.200.200.200.200.20-4.76%48,130
Sep 18, 20250.210.210.210.210.21-45,700
Sep 17, 20250.210.210.210.210.215.00%18,127
Sep 16, 20250.200.200.200.200.208.11%6,100
Sep 15, 20250.210.210.190.190.19-11.90%118,505
Sep 12, 20250.210.210.210.210.212.44%21,500
Sep 11, 20250.210.210.210.210.21-2.38%5,500
Sep 10, 20250.210.210.210.210.21-52,000
Sep 9, 20250.210.210.200.210.21-4.55%12,400
Sep 8, 20250.240.240.220.220.22-2.22%93,708
Sep 5, 20250.240.240.230.230.23-6.25%99,933
Sep 4, 20250.230.240.230.240.24-56,250
Sep 3, 20250.230.240.230.240.249.09%18,099
Sep 2, 20250.220.230.220.220.22-8.33%113,504
Aug 29, 20250.230.240.230.240.24-61,292
Aug 28, 20250.240.240.240.240.24-55,000
Aug 27, 20250.240.240.240.240.24-50,125
Aug 26, 20250.240.240.230.240.24-33,700
Aug 25, 20250.230.240.230.240.246.67%6,459
Aug 22, 20250.230.240.230.230.23-2.17%40,000
Aug 19, 20250.230.230.230.230.232.22%30,500
Aug 18, 20250.230.230.220.230.23-36,500
Aug 15, 20250.230.230.230.230.23-2.17%5,000
Aug 14, 20250.230.230.230.230.23-500
Aug 13, 20250.230.230.230.230.232.22%1,000
Aug 12, 20250.230.240.230.230.23-71,000
Aug 11, 20250.230.230.230.230.23-2.17%14,500
Aug 8, 20250.230.230.230.230.23-15,817
Aug 7, 20250.230.230.230.230.23-1,035
Aug 6, 20250.240.240.230.230.23-4.17%93,266
Aug 5, 20250.250.250.240.240.24-2.04%12,286
Aug 1, 20250.230.250.230.250.25-14,500
Jul 31, 20250.250.250.250.250.25-31,245
Jul 30, 20250.250.250.250.250.25-31,045
Jul 28, 20250.250.250.250.250.25-2,004
Jul 24, 20250.250.250.250.250.25-2.00%15,606
Jul 23, 20250.250.250.250.250.25-23,100
Jul 22, 20250.260.260.250.250.25-3.85%6,856
Jul 21, 20250.260.260.260.260.266.12%4,000
Jul 18, 20250.260.260.250.250.254.26%7,000
Jul 17, 20250.250.250.240.240.24-7.84%7,000
Jul 15, 20250.260.260.260.260.262.00%107,000
Jul 14, 20250.260.260.250.250.25-6,840
Jul 11, 20250.290.290.250.250.25-12.28%218,666
Jul 10, 20250.330.330.290.290.29-13.64%326,425
Jul 9, 20250.270.340.270.330.3326.92%553,803
Jul 8, 20250.260.260.260.260.261.96%55,010
Jul 7, 20250.270.300.260.260.26-3.77%248,088
Jul 3, 20250.270.270.270.270.27-1.85%89,538