First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	1.500	1.500	1.460	1.470	1.470	7,200
2024-03-06	1.510	1.510	1.480	1.480	1.480	1,400
2024-03-05	1.470	1.470	1.470	1.470	1.470	800
2024-03-04	1.520	1.520	1.460	1.460	1.460	6,700
2024-03-01	1.580	1.580	1.550	1.550	1.550	6,200
2024-02-29	1.470	1.580	1.470	1.580	1.580	29,700
2024-02-28	1.500	1.500	1.450	1.490	1.490	6,000
2024-02-27	1.490	1.500	1.490	1.490	1.490	3,300
2024-02-26	1.530	1.530	1.460	1.500	1.500	5,600
2024-02-23	1.470	1.480	1.460	1.480	1.480	5,200
2024-02-22	1.500	1.530	1.470	1.470	1.470	9,600
2024-02-21	1.540	1.540	1.490	1.500	1.500	15,600
2024-02-20	1.500	1.550	1.500	1.520	1.520	13,200
2024-02-16	1.560	1.560	1.510	1.520	1.520	9,500
2024-02-15	1.590	1.590	1.510	1.530	1.530	500
2024-02-14	1.570	1.570	1.520	1.560	1.560	2,800
2024-02-13	1.530	1.570	1.530	1.530	1.530	5,800
2024-02-12	1.600	1.600	1.530	1.530	1.530	6,800
2024-02-09	1.600	1.600	1.550	1.550	1.550	33,400
2024-02-08	1.620	1.620	1.560	1.600	1.600	23,200
2024-02-07	1.590	1.590	1.580	1.580	1.580	11,600
2024-02-06	1.600	1.600	1.600	1.600	1.600	2,000
2024-02-05	1.550	1.620	1.550	1.620	1.620	41,900
2024-02-02	1.650	1.650	1.580	1.600	1.600	23,800
2024-02-01	1.620	1.650	1.600	1.640	1.640	139,600
2024-01-31	1.620	1.620	1.600	1.600	1.600	37,400
2024-01-30	1.620	1.620	1.590	1.590	1.590	1,400
2024-01-29	1.620	1.620	1.620	1.620	1.620	11,600
2024-01-26	1.610	1.620	1.600	1.600	1.600	15,300
2024-01-25	1.620	1.620	1.580	1.590	1.590	15,300
2024-01-24	1.650	1.650	1.600	1.600	1.600	3,300
2024-01-23	1.620	1.650	1.600	1.650	1.650	22,100
2024-01-22	1.580	1.610	1.580	1.600	1.600	29,700
2024-01-19	1.630	1.630	1.590	1.600	1.600	2,800
2024-01-18	1.700	1.700	1.620	1.620	1.620	30,200
2024-01-17	1.650	1.750	1.620	1.720	1.720	72,700
2024-01-16	1.620	1.620	1.600	1.600	1.600	33,500
2024-01-15	1.630	1.640	1.600	1.640	1.640	30,600
2024-01-12	1.600	1.620	1.590	1.590	1.590	29,600
2024-01-11	1.620	1.620	1.600	1.610	1.610	19,400
2024-01-10	1.610	1.650	1.600	1.600	1.600	30,900
2024-01-09	1.660	1.660	1.600	1.600	1.600	41,000
2024-01-08	1.700	1.700	1.600	1.620	1.620	34,400
2024-01-05	1.630	1.660	1.600	1.660	1.660	101,800
2024-01-04	1.610	1.620	1.600	1.600	1.600	10,300
2024-01-03	1.660	1.690	1.630	1.690	1.690	45,500
2024-01-02	1.730	1.730	1.670	1.670	1.670	4,500
2023-12-29	1.760	1.770	1.670	1.710	1.710	17,900
2023-12-28	1.780	1.790	1.690	1.730	1.730	56,800
2023-12-27	1.690	1.790	1.600	1.790	1.790	53,800
2023-12-22	1.620	1.620	1.550	1.570	1.570	17,800
2023-12-21	1.560	1.650	1.540	1.610	1.610	35,900
2023-12-20	1.700	1.710	1.600	1.600	1.600	10,500
2023-12-19	1.680	1.710	1.660	1.710	1.710	53,400
2023-12-18	1.620	1.690	1.620	1.620	1.620	14,100
2023-12-15	1.700	1.740	1.680	1.680	1.680	38,300
2023-12-14	1.660	1.730	1.650	1.700	1.700	4,700
2023-12-13	1.720	1.720	1.650	1.700	1.700	11,100
2023-12-12	1.740	1.740	1.700	1.710	1.710	27,300
2023-12-11	1.700	1.730	1.700	1.720	1.720	24,800

← NewerPage 12 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.