First Hydrogen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 0.860 | 0.940 | 0.840 | 0.940 | 0.940 | 69,300 |
| 2024-05-31 | 0.890 | 0.900 | 0.850 | 0.880 | 0.880 | 29,000 |
| 2024-05-30 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 17,500 |
| 2024-05-29 | 0.930 | 0.930 | 0.850 | 0.920 | 0.920 | 60,400 |
| 2024-05-28 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 134,300 |
| 2024-05-27 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 84,300 |
| 2024-05-24 | 0.960 | 0.970 | 0.910 | 0.950 | 0.950 | 38,500 |
| 2024-05-23 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 110,300 |
| 2024-05-22 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 11,400 |
| 2024-05-21 | 0.950 | 0.950 | 0.880 | 0.940 | 0.940 | 99,200 |
| 2024-05-17 | 0.940 | 0.960 | 0.920 | 0.950 | 0.950 | 37,200 |
| 2024-05-16 | 0.940 | 0.950 | 0.940 | 0.940 | 0.940 | 26,700 |
| 2024-05-15 | 0.970 | 1.020 | 0.970 | 0.980 | 0.980 | 49,900 |
| 2024-05-14 | 0.940 | 1.020 | 0.940 | 0.990 | 0.990 | 173,500 |
| 2024-05-13 | 0.940 | 0.940 | 0.900 | 0.910 | 0.910 | 24,900 |
| 2024-05-10 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 44,400 |
| 2024-05-09 | 0.960 | 0.990 | 0.940 | 0.990 | 0.990 | 71,500 |
| 2024-05-08 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 84,400 |
| 2024-05-07 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 81,200 |
| 2024-05-06 | 0.930 | 1.040 | 0.930 | 0.990 | 0.990 | 45,700 |
| 2024-05-03 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 9,500 |
| 2024-05-02 | 0.930 | 1.000 | 0.930 | 0.980 | 0.980 | 32,700 |
| 2024-05-01 | 0.990 | 0.990 | 0.900 | 0.900 | 0.900 | 9,100 |
| 2024-04-30 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 29,700 |
| 2024-04-29 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 31,100 |
| 2024-04-26 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 3,100 |
| 2024-04-25 | 0.990 | 1.030 | 0.960 | 0.990 | 0.990 | 22,500 |
| 2024-04-24 | 1.050 | 1.070 | 1.000 | 1.070 | 1.070 | 35,300 |
| 2024-04-23 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 15,000 |
| 2024-04-22 | 1.040 | 1.040 | 0.980 | 0.990 | 0.990 | 17,200 |
| 2024-04-19 | 0.970 | 1.020 | 0.960 | 1.010 | 1.010 | 25,000 |
| 2024-04-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 7,700 |
| 2024-04-17 | 0.970 | 1.090 | 0.960 | 0.960 | 0.960 | 71,400 |
| 2024-04-16 | 0.990 | 1.030 | 0.970 | 0.970 | 0.970 | 20,200 |
| 2024-04-15 | 1.120 | 1.120 | 1.010 | 1.020 | 1.020 | 31,600 |
| 2024-04-12 | 1.030 | 1.200 | 1.030 | 1.080 | 1.080 | 57,600 |
| 2024-04-11 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 18,100 |
| 2024-04-10 | 0.950 | 1.060 | 0.950 | 1.060 | 1.060 | 275,300 |
| 2024-04-09 | 1.050 | 1.050 | 0.960 | 0.960 | 0.960 | 43,200 |
| 2024-04-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 36,400 |
| 2024-04-05 | 1.040 | 1.150 | 1.040 | 1.070 | 1.070 | 291,300 |
| 2024-04-04 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 74,200 |
| 2024-04-03 | 1.080 | 1.100 | 1.050 | 1.090 | 1.090 | 69,900 |
| 2024-04-02 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 37,800 |
| 2024-04-01 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 4,200 |
| 2024-03-28 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 4,300 |
| 2024-03-27 | 1.090 | 1.120 | 1.050 | 1.100 | 1.100 | 209,800 |
| 2024-03-26 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 9,100 |
| 2024-03-25 | 1.150 | 1.170 | 1.010 | 1.030 | 1.030 | 25,100 |
| 2024-03-22 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 2,200 |
| 2024-03-21 | 1.290 | 1.310 | 1.200 | 1.200 | 1.200 | 18,700 |
| 2024-03-20 | 1.280 | 1.330 | 1.220 | 1.300 | 1.300 | 52,800 |
| 2024-03-19 | 1.220 | 1.280 | 1.220 | 1.260 | 1.260 | 28,600 |
| 2024-03-18 | 1.260 | 1.320 | 1.250 | 1.250 | 1.250 | 79,200 |
| 2024-03-15 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 6,400 |
| 2024-03-14 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 1,800 |
| 2024-03-13 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 13,800 |
| 2024-03-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,500 |
| 2024-03-11 | 1.490 | 1.530 | 1.410 | 1.470 | 1.470 | 40,600 |
| 2024-03-08 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 11,700 |
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.