First Hydrogen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.455	0.455	0.450	0.450	0.450	29,700
2024-08-27	0.415	0.450	0.415	0.450	0.450	41,700
2024-08-26	0.410	0.430	0.390	0.415	0.415	148,100
2024-08-23	0.400	0.420	0.400	0.410	0.410	135,700
2024-08-22	0.390	0.400	0.380	0.390	0.390	49,600
2024-08-21	0.395	0.395	0.390	0.390	0.390	19,500
2024-08-20	0.405	0.405	0.390	0.390	0.390	466,600
2024-08-19	0.400	0.430	0.395	0.410	0.410	158,300
2024-08-16	0.390	0.390	0.370	0.380	0.380	36,200
2024-08-15	0.400	0.410	0.390	0.390	0.390	88,800
2024-08-14	0.410	0.430	0.385	0.400	0.400	51,900
2024-08-13	0.440	0.450	0.410	0.430	0.430	51,100
2024-08-12	0.455	0.455	0.440	0.440	0.440	42,300
2024-08-09	0.455	0.470	0.440	0.460	0.460	103,700
2024-08-08	0.470	0.470	0.450	0.470	0.470	88,500
2024-08-07	0.490	0.490	0.460	0.460	0.460	106,200
2024-08-06	0.465	0.500	0.465	0.480	0.480	138,400
2024-08-02	0.480	0.480	0.460	0.470	0.470	62,500
2024-08-01	0.490	0.495	0.470	0.495	0.495	37,300
2024-07-31	0.485	0.490	0.470	0.480	0.480	155,200
2024-07-30	0.530	0.530	0.480	0.480	0.480	170,400
2024-07-29	0.500	0.530	0.500	0.500	0.500	199,900
2024-07-26	0.480	0.490	0.480	0.490	0.490	15,500
2024-07-25	0.480	0.480	0.480	0.480	0.480	7,000
2024-07-24	0.490	0.500	0.435	0.490	0.490	128,100
2024-07-23	0.490	0.490	0.460	0.490	0.490	118,800
2024-07-22	0.520	0.520	0.490	0.490	0.490	65,600
2024-07-19	0.530	0.540	0.500	0.530	0.530	139,300
2024-07-18	0.560	0.560	0.530	0.540	0.540	224,200
2024-07-17	0.540	0.560	0.540	0.560	0.560	237,700
2024-07-16	0.510	0.550	0.500	0.530	0.530	190,900
2024-07-15	0.510	0.510	0.490	0.510	0.510	45,700
2024-07-12	0.500	0.530	0.495	0.510	0.510	130,900
2024-07-11	0.500	0.500	0.490	0.500	0.500	78,090
2024-07-10	0.520	0.520	0.490	0.500	0.500	129,100
2024-07-09	0.510	0.510	0.500	0.510	0.510	82,600
2024-07-08	0.550	0.550	0.520	0.530	0.530	44,000
2024-07-05	0.560	0.560	0.560	0.560	0.560	30,500
2024-07-04	0.560	0.560	0.560	0.560	0.560	20,900
2024-07-03	0.550	0.560	0.540	0.560	0.560	338,300
2024-07-02	0.550	0.560	0.540	0.550	0.550	236,600
2024-06-28	0.520	0.540	0.520	0.540	0.540	129,900
2024-06-27	0.550	0.550	0.530	0.530	0.530	65,900
2024-06-26	0.560	0.580	0.520	0.550	0.550	135,200
2024-06-25	0.620	0.620	0.570	0.580	0.580	51,100
2024-06-24	0.600	0.620	0.590	0.620	0.620	368,600
2024-06-21	0.680	0.680	0.590	0.600	0.600	169,700
2024-06-20	0.720	0.720	0.690	0.700	0.700	46,700
2024-06-19	0.750	0.750	0.700	0.730	0.730	217,700
2024-06-18	0.750	0.760	0.740	0.750	0.750	79,500
2024-06-17	0.860	0.860	0.750	0.750	0.750	207,500
2024-06-14	0.880	0.880	0.850	0.860	0.860	39,000
2024-06-13	0.930	0.940	0.870	0.880	0.880	76,800
2024-06-12	0.890	0.950	0.890	0.910	0.910	125,600
2024-06-11	0.890	0.910	0.860	0.890	0.890	49,900
2024-06-10	0.910	0.910	0.880	0.890	0.890	52,100
2024-06-07	0.900	0.900	0.900	0.900	0.900	27,500
2024-06-06	0.850	0.910	0.850	0.910	0.910	52,000
2024-06-05	0.930	0.930	0.890	0.920	0.920	5,100
2024-06-04	0.940	0.950	0.910	0.950	0.950	63,900

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.