Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

Charbone Hydrogen Corporation (CH.V)

Compare
0.0450
-0.0050
(-10.00%)
At close: April 4 at 1:57:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.05000.05000.04500.04500.0450346,935
Apr 3, 20250.05000.05000.04500.05000.0500142,906
Apr 2, 20250.04500.04500.04500.04500.0450236,419
Apr 1, 20250.04500.05000.04500.05000.0500593,631
Mar 31, 20250.05000.05000.04500.05000.0500157,471
Mar 28, 20250.04500.05000.04500.05000.0500106,549
Mar 27, 20250.05000.05000.04500.05000.0500321,077
Mar 26, 20250.04500.05000.04500.05000.0500579,002
Mar 25, 20250.05000.05500.04500.05000.05001,610,401
Mar 24, 20250.05500.05500.05000.05000.050072,004
Mar 21, 20250.05500.05500.05000.05000.0500136,027
Mar 20, 20250.05500.06000.05500.05500.0550190,308
Mar 19, 20250.05500.06000.05500.05500.0550229,527
Mar 18, 20250.06000.06000.05500.05500.0550227,300
Mar 17, 20250.06000.06000.05500.05500.055039,202
Mar 14, 20250.06000.06000.05500.06000.0600305,819
Mar 13, 20250.06000.06000.05500.05500.0550175,100
Mar 12, 20250.06000.06000.05500.05500.055089,530
Mar 11, 20250.05500.05500.05500.05500.055061,100
Mar 10, 20250.06000.06000.06000.06000.06002,333
Mar 7, 20250.06000.06000.05500.05500.055015,614
Mar 6, 20250.05500.05500.05000.05500.0550389,011
Mar 5, 20250.05500.05500.05000.05500.0550436,539
Mar 4, 20250.06000.06000.05500.05500.0550387,252
Mar 3, 20250.06000.06000.05500.06000.060012,095
Feb 28, 20250.06000.06500.05500.06000.0600292,500
Feb 27, 20250.06000.06000.06000.06000.060083,015
Feb 26, 20250.06000.06000.06000.06000.0600140,120
Feb 25, 20250.06500.06500.05500.06000.0600820,564
Feb 24, 20250.06500.06500.06000.06000.0600118,000
Feb 21, 20250.06500.06500.06000.06000.0600195,750
Feb 20, 20250.06500.06500.06500.06500.065010,293
Feb 19, 20250.06500.06500.06000.06000.060027,195
Feb 18, 20250.06500.06500.06000.06000.0600200,001
Feb 14, 20250.06500.06500.06000.06000.060052,696
Feb 13, 20250.06500.06500.06000.06000.060010,626
Feb 12, 20250.06000.06500.05500.06500.0650282,432
Feb 11, 20250.06000.06000.05500.06000.0600151,810
Feb 10, 20250.06500.06500.05500.06000.0600243,603
Feb 7, 20250.06500.06500.06000.06500.065015,000
Feb 6, 20250.06500.06500.06000.06500.065060,350
Feb 5, 20250.06500.06500.06500.06500.065068,020
Feb 4, 20250.06500.06500.06000.06000.0600290,399
Feb 3, 20250.06000.06500.05500.06500.0650562,026
Jan 31, 20250.06500.06500.06000.06500.0650438,000
Jan 30, 20250.06000.06000.06000.06000.0600161,877
Jan 29, 20250.06000.06000.06000.06000.060027,000
Jan 28, 20250.06500.06500.05500.06000.0600250,406
Jan 27, 20250.07000.07000.06000.06000.0600989,812
Jan 24, 20250.07000.07000.06500.07000.0700162,002
Jan 23, 20250.06500.06500.06500.06500.0650198,000
Jan 22, 20250.07000.07000.06500.06500.065026,220
Jan 21, 20250.07000.07000.07000.07000.0700150,426
Jan 20, 20250.07000.07000.07000.07000.0700118,727
Jan 17, 20250.07000.07500.07000.07000.0700111,508
Jan 16, 20250.07500.07500.06500.07000.0700226,673
Jan 15, 20250.07500.08000.07000.07000.07001,597,775
Jan 14, 20250.06500.07500.06500.07000.0700410,524
Jan 13, 20250.06000.06000.05500.06000.0600333,953
Jan 10, 20250.06000.06000.05500.05500.05501,163,368
Jan 9, 20250.07000.07000.06000.06500.0650180,400
Jan 8, 20250.06000.06500.06000.06500.0650354,408
Jan 7, 20250.08000.08000.06000.06500.0650897,606
Jan 6, 20250.08000.08000.07000.07500.0750364,954
Jan 3, 20250.08500.08500.07000.07500.0750316,763
Jan 2, 20250.08000.09000.08000.08000.0800285,745
Dec 31, 20240.08000.08000.07500.07500.075054,000
Dec 30, 20240.08000.08500.07000.08000.0800485,611
Dec 27, 20240.07000.08500.07000.08000.0800769,814
Dec 24, 20240.07500.07500.05500.06500.0650884,104
Dec 23, 20240.07500.07500.07000.07000.070080,333
Dec 20, 20240.07500.07500.06500.07000.0700277,090
Dec 19, 20240.07500.07500.06500.07000.0700644,369
Dec 18, 20240.09000.09000.07000.07500.0750752,216
Dec 17, 20240.09500.09500.07500.08500.08501,500,065
Dec 16, 20240.10500.10500.09500.10000.1000479,782
Dec 13, 20240.10000.10500.09500.09500.0950758,306
Dec 12, 20240.12000.12000.09500.10500.1050702,126
Dec 11, 20240.08500.14000.07500.12500.12502,845,934
Dec 10, 20240.09500.10000.08500.08500.0850520,179
Dec 9, 20240.10000.10500.09000.09500.0950643,694
Dec 6, 20240.09000.11500.08500.09500.09503,668,804
Dec 5, 20240.07500.09000.07000.09000.09002,843,889
Dec 4, 20240.05500.09000.05500.07000.07002,343,721
Dec 3, 20240.05000.05500.05000.05500.0550273,509
Dec 2, 20240.04500.05000.04500.05000.050052,990
Nov 29, 20240.05000.05000.05000.05000.0500671,578
Nov 28, 20240.05000.05000.04500.05000.050092,415
Nov 27, 20240.05000.05000.04500.04500.045011,122
Nov 26, 20240.05000.05000.05000.05000.050032,100
Nov 25, 20240.05000.05000.04500.04500.045025,300
Nov 22, 20240.04500.05000.04500.05000.050012,826
Nov 21, 20240.05000.05000.04500.04500.045051,294
Nov 20, 20240.05000.05000.05000.05000.050014,176
Nov 19, 20240.05000.05000.05000.05000.05008,800
Nov 18, 20240.04500.05000.04500.04500.0450397,535
Nov 15, 20240.05500.05500.05000.05000.050019,854
Nov 14, 20240.05500.05500.04500.05500.0550156,308
Nov 13, 20240.05000.05000.05000.05000.050040,000
Nov 12, 20240.05500.05500.05000.05000.0500184,465
Nov 11, 20240.05500.05500.05000.05000.050053,340
Nov 8, 20240.05500.05500.05000.05500.0550322,596
Nov 7, 20240.05000.05000.05000.05000.0500102,225
Nov 6, 20240.05000.05000.04500.05000.0500162,582
Nov 5, 20240.05000.05000.05000.05000.0500681,227
Nov 4, 20240.05000.05000.04500.05000.0500113,850
Nov 1, 20240.05000.05500.05000.05500.0550314,533
Oct 31, 20240.05500.05500.05000.05000.050020,550
Oct 30, 20240.05000.05500.05000.05500.0550122,363
Oct 29, 20240.05000.05000.04500.05000.0500139,645
Oct 28, 20240.05000.05000.05000.05000.0500120,570
Oct 25, 20240.04500.05000.04500.05000.0500260,183
Oct 24, 20240.05500.05500.05000.05000.0500179,252
Oct 23, 20240.05500.05500.05000.05500.0550117,632
Oct 22, 20240.05500.06000.05500.05500.0550129,500
Oct 21, 20240.06000.06000.05500.05500.0550302,951
Oct 18, 20240.06000.06000.05500.05500.055028,255
Oct 17, 20240.06000.06000.05500.05500.0550334,570
Oct 16, 20240.06000.06000.05500.06000.0600258,036
Oct 15, 20240.06000.06000.06000.06000.0600248,209
Oct 11, 20240.06500.06500.06000.06000.060069,400
Oct 10, 20240.06500.06500.06500.06500.06507,000
Oct 9, 20240.06500.06500.06000.06500.065042,100
Oct 8, 20240.06500.06500.06000.06000.060020,347
Oct 7, 20240.07000.07000.06500.06500.065049,500
Oct 4, 20240.06500.07000.06500.07000.0700115,535
Oct 3, 20240.06500.07000.06500.06500.0650153,000
Oct 2, 20240.06500.06500.06000.06000.060071,000
Oct 1, 20240.06500.06500.06000.06500.0650124,000
Sep 30, 20240.06500.07000.06500.06500.0650187,135
Sep 27, 20240.07000.07000.06500.06500.0650365,400
Sep 26, 20240.06000.06500.06000.06500.0650304,601
Sep 25, 20240.06000.06000.05500.05500.0550577,989
Sep 24, 20240.05500.05500.05500.05500.05508,000
Sep 23, 20240.05000.06000.05000.05500.0550727,900
Sep 20, 20240.06000.06000.05000.05500.0550323,078
Sep 19, 20240.06000.06000.05500.05500.05503,000
Sep 18, 20240.06000.06000.06000.06000.0600148,066
Sep 17, 20240.06000.06000.05500.06000.060031,847
Sep 16, 20240.06000.06000.06000.06000.060047,200
Sep 13, 20240.06000.06000.06000.06000.0600-
Sep 12, 20240.05500.06000.05500.06000.060052,610
Sep 11, 20240.06500.06500.05500.05500.055060,000
Sep 10, 20240.06000.06500.06000.06000.0600171,435
Sep 9, 20240.07000.07000.06000.06000.0600351,401
Sep 6, 20240.06500.06500.06500.06500.0650102,000
Sep 5, 20240.07000.07000.07000.07000.07002,000
Sep 4, 20240.06500.07000.06500.06500.065049,765
Sep 3, 20240.07000.07000.06500.06500.065054,299
Aug 30, 20240.07000.07000.06500.07000.0700197,000
Aug 29, 20240.06500.07000.06500.07000.070061,235
Aug 28, 20240.06500.07000.06500.07000.070018,085
Aug 27, 20240.07000.07000.06000.07000.070041,306
Aug 26, 20240.07000.07000.06500.06500.0650271,000
Aug 23, 20240.06500.07000.06500.06500.065048,881
Aug 22, 20240.07000.07000.06500.07000.0700126,101
Aug 21, 20240.06500.06500.06500.06500.065047,170
Aug 20, 20240.06500.06500.06500.06500.0650109,054
Aug 19, 20240.06500.06500.06500.06500.0650129,127
Aug 16, 20240.06500.07000.06500.07000.0700500,802
Aug 15, 20240.06500.07000.06500.06500.0650369,209
Aug 14, 20240.06500.07000.06500.07000.0700251,902
Aug 13, 20240.06500.06500.06000.06500.065066,450
Aug 12, 20240.06000.06500.06000.06500.065024,185
Aug 9, 20240.06500.06500.06000.06500.065097,425
Aug 8, 20240.06000.06500.05500.06500.0650371,550
Aug 7, 20240.06000.06000.05500.05500.055094,546
Aug 6, 20240.05500.06000.05500.06000.0600576,888
Aug 2, 20240.06500.06500.06000.06000.060091,200
Aug 1, 20240.06500.06500.06500.06500.065019,668
Jul 31, 20240.06500.06500.06000.06500.0650180,086
Jul 30, 20240.06000.06500.06000.06000.0600464,787
Jul 29, 20240.06500.06500.06500.06500.0650113,280
Jul 26, 20240.07000.07000.06500.06500.065014,117
Jul 25, 20240.07000.07000.06500.06500.0650130,075
Jul 24, 20240.06500.07000.06500.06500.0650470,000
Jul 23, 20240.07000.07000.06500.06500.0650295,580
Jul 22, 20240.07000.07000.06500.07000.0700164,500
Jul 19, 20240.06500.06500.06500.06500.065054,514
Jul 18, 20240.06500.06500.06500.06500.0650194,686
Jul 17, 20240.07000.07500.06500.06500.0650368,049
Jul 16, 20240.07500.07500.07000.07000.070019,005
Jul 15, 20240.07000.07500.07000.07500.0750110,404
Jul 12, 20240.07500.07500.07000.07500.0750160,082
Jul 11, 20240.07500.07500.07000.07000.0700243,664
Jul 10, 20240.08000.08000.07000.07500.0750284,884
Jul 9, 20240.08000.08000.07500.07500.0750712,239
Jul 8, 20240.07000.08000.07000.07500.0750306,670
Jul 5, 20240.07500.07500.07000.07000.0700197,188
Jul 4, 20240.08000.08000.07000.07500.0750103,968
Jul 3, 20240.07000.08000.07000.07500.0750504,500
Jul 2, 20240.06000.08500.06000.07500.07501,349,393
Jun 28, 20240.05500.05500.05500.05500.055060,097
Jun 27, 20240.06000.06000.05500.06000.0600211,922
Jun 26, 20240.06000.06000.05500.05500.0550324,041
Jun 25, 20240.05500.06000.05500.06000.0600298,200
Jun 24, 20240.05000.05000.04500.05000.0500137,805
Jun 21, 20240.05000.05000.04500.05000.0500249,670
Jun 20, 20240.05500.05500.05000.05000.0500941,724
Jun 19, 20240.05500.05500.05000.05500.05508,215
Jun 18, 20240.05500.05500.05500.05500.055016,055
Jun 17, 20240.06000.06000.05500.05500.0550291,076
Jun 14, 20240.06500.06500.05500.06000.0600254,890
Jun 13, 20240.06000.06500.06000.06000.060045,655
Jun 12, 20240.06000.06500.06000.06000.0600401,178
Jun 11, 20240.06000.06000.06000.06000.0600167,193
Jun 10, 20240.06000.06000.05500.06000.0600271,118
Jun 7, 20240.06000.06500.06000.06000.0600187,245
Jun 6, 20240.07000.07000.06000.06500.0650714,492
Jun 5, 20240.07000.07000.07000.07000.0700138,612
Jun 4, 20240.07000.07000.07000.07000.070047,789
Jun 3, 20240.07000.07000.06500.06500.0650233,305
May 31, 20240.07000.07000.07000.07000.0700901,879
May 30, 20240.07500.07500.07500.07500.0750167,181
May 29, 20240.08000.08000.07500.07500.0750600,525
May 28, 20240.08000.08000.07500.08000.0800596,880
May 27, 20240.08000.08000.07500.08000.0800414,391
May 24, 20240.08500.09000.08500.08500.0850272,089
May 23, 20240.09000.09000.08000.08500.0850469,059
May 22, 20240.09500.09500.08500.08500.0850399,125
May 21, 20240.09000.09500.09000.09500.0950341,238
May 17, 20240.09000.09000.08500.08500.085080,717
May 16, 20240.09000.09000.08500.09000.0900136,860
May 15, 20240.09000.09000.08500.08500.0850362,400
May 14, 20240.09500.09500.08500.09500.09502,044,104
May 13, 20240.07500.08000.07000.08000.0800801,001
May 10, 20240.07500.07500.07500.07500.0750173,741
May 9, 20240.07500.08000.07000.07000.0700174,065
May 8, 20240.07500.07500.07500.07500.0750143,533
May 7, 20240.08000.08000.07000.07000.0700267,580
May 6, 20240.07500.08000.07500.08000.080034,370
May 3, 20240.08000.08000.07500.07500.075049,000
May 2, 20240.07500.07500.07000.07500.0750607,334
May 1, 20240.08000.08000.07000.07500.0750762,708
Apr 30, 20240.08500.08500.08000.08500.085073,318
Apr 29, 20240.08500.08500.08000.08000.0800344,057
Apr 26, 20240.09000.09000.08000.09000.0900210,000
Apr 25, 20240.09500.09500.08000.08500.0850452,058
Apr 24, 20240.09000.09500.08500.09500.0950112,231
Apr 23, 20240.09000.09000.08500.08500.085038,349
Apr 22, 20240.08500.08500.08500.08500.085038,377
Apr 19, 20240.08500.08500.08000.08500.085064,005
Apr 18, 20240.08500.08500.08000.08500.0850133,029
Apr 17, 20240.09500.09500.08500.08500.0850343,223
Apr 16, 20240.10000.10000.09500.09500.095086,004
Apr 15, 20240.10000.10000.09500.09500.0950288,765
Apr 12, 20240.09500.10000.08500.10000.1000181,319
Apr 11, 20240.09000.09000.09000.09000.0900175,503
Apr 10, 20240.09000.09000.08000.08500.0850135,309
Apr 9, 20240.09000.09000.08000.08500.085027,678
Apr 8, 20240.08000.09000.08000.09000.0900179,674
Apr 5, 20240.08500.08500.08000.08000.0800158,115
Apr 4, 20240.09000.09000.07500.08000.0800828,213

Related Tickers

HELI.V First Helium Inc.
0.0300
0.00%
 
M11.HM First Graphene Ltd
0.0222
-5.93%
 
688065.SS Cathay Biotech Inc.
49.01
-3.12%
 
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
16.30
-1.51%
 
BFFAF BASF SE
45.35
0.00%
 
SWAN.V Black Swan Graphene Inc.
0.8000
-1.23%
 
BANB.SW Bachem Holding AG
46.62
-5.70%
 
BLGO BioLargo, Inc.
0.2500
-0.52%
 
GRA.TO NanoXplore Inc.
2.3700
-0.42%
 
WLKP Westlake Chemical Partners LP
22.91
-2.14%