First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	2.350	2.370	2.120	2.230	2.230	74,200
2023-09-13	2.340	2.350	2.300	2.320	2.320	62,500
2023-09-12	2.320	2.400	2.280	2.300	2.300	79,800
2023-09-11	2.530	2.530	2.270	2.340	2.340	46,500
2023-09-08	2.500	2.550	2.500	2.550	2.550	17,100
2023-09-07	2.580	2.580	2.500	2.550	2.550	11,100
2023-09-06	2.560	2.600	2.540	2.540	2.540	17,000
2023-09-05	2.650	2.680	2.570	2.600	2.600	12,200
2023-09-01	2.540	2.600	2.540	2.580	2.580	6,800
2023-08-31	2.630	2.630	2.630	2.630	2.630	100
2023-08-30	2.620	2.640	2.500	2.500	2.500	31,700
2023-08-29	2.570	2.630	2.570	2.600	2.600	34,300
2023-08-28	2.540	2.570	2.540	2.570	2.570	27,400
2023-08-25	2.500	2.540	2.450	2.540	2.540	10,200
2023-08-24	2.560	2.560	2.540	2.540	2.540	2,400
2023-08-23	2.540	2.600	2.540	2.600	2.600	27,900
2023-08-22	2.560	2.580	2.500	2.510	2.510	11,900
2023-08-21	2.680	2.680	2.600	2.600	2.600	2,300
2023-08-18	2.640	2.650	2.550	2.650	2.650	10,000
2023-08-17	2.720	2.720	2.700	2.700	2.700	8,800
2023-08-16	2.700	2.720	2.610	2.720	2.720	15,500
2023-08-15	2.680	2.720	2.670	2.720	2.720	13,900
2023-08-14	2.690	2.730	2.670	2.670	2.670	10,800
2023-08-11	2.790	2.790	2.690	2.690	2.690	5,500
2023-08-10	2.700	2.750	2.690	2.730	2.730	5,800
2023-08-09	2.750	2.780	2.750	2.770	2.770	7,700
2023-08-08	2.880	2.900	2.750	2.750	2.750	29,500
2023-08-04	2.770	2.820	2.750	2.820	2.820	26,500
2023-08-03	2.710	2.800	2.710	2.750	2.750	13,300
2023-08-02	2.760	2.800	2.740	2.750	2.750	14,200
2023-08-01	2.850	2.850	2.800	2.800	2.800	11,600
2023-07-31	2.690	2.800	2.690	2.800	2.800	20,500
2023-07-28	2.820	2.870	2.785	2.800	2.800	34,100
2023-07-27	2.860	2.900	2.770	2.860	2.860	25,100
2023-07-26	2.850	2.880	2.840	2.850	2.850	7,500
2023-07-25	2.840	2.850	2.760	2.850	2.850	13,600
2023-07-24	3.000	3.000	2.850	2.850	2.850	43,600
2023-07-21	2.860	2.870	2.800	2.870	2.870	7,900
2023-07-20	2.830	2.830	2.790	2.790	2.790	11,300
2023-07-19	3.000	3.000	2.880	2.880	2.880	20,100
2023-07-18	2.970	3.010	2.960	2.960	2.960	16,600
2023-07-17	3.030	3.040	3.030	3.030	3.030	7,200
2023-07-14	3.050	3.120	3.010	3.030	3.030	16,000
2023-07-13	3.060	3.060	3.010	3.050	3.050	5,500
2023-07-12	3.040	3.100	2.980	2.980	2.980	9,400
2023-07-11	3.000	3.140	2.950	3.100	3.100	59,100
2023-07-10	2.910	2.980	2.900	2.910	2.910	3,600
2023-07-07	3.030	3.030	2.970	3.000	3.000	39,000
2023-07-06	2.990	3.000	2.900	2.920	2.920	6,700
2023-07-05	3.000	3.080	3.000	3.030	3.030	45,100
2023-07-04	3.130	3.150	3.010	3.010	3.010	40,300
2023-06-30	2.980	3.070	2.980	3.060	3.060	25,500
2023-06-29	2.970	3.000	2.930	2.930	2.930	5,200
2023-06-28	2.910	3.100	2.910	2.970	2.970	25,300
2023-06-27	3.010	3.010	2.950	2.970	2.970	5,800
2023-06-26	3.130	3.130	2.960	2.960	2.960	5,100
2023-06-23	3.160	3.160	3.090	3.090	3.090	13,000
2023-06-22	3.140	3.150	3.120	3.150	3.150	21,700
2023-06-21	3.110	3.140	3.090	3.120	3.120	13,400
2023-06-20	3.080	3.100	3.050	3.100	3.100	21,100

← NewerPage 14 of 21 · 1,255 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.