First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	3.120	3.150	3.070	3.070	3.070	12,300
2023-06-16	3.040	3.120	3.020	3.120	3.120	39,000
2023-06-15	3.100	3.100	2.900	3.020	3.020	22,600
2023-06-14	2.900	3.300	2.870	3.070	3.070	57,300
2023-06-13	2.800	2.800	2.780	2.800	2.800	19,500
2023-06-12	2.760	2.800	2.760	2.770	2.770	10,500
2023-06-09	2.840	2.840	2.770	2.820	2.820	16,400
2023-06-08	2.850	2.880	2.840	2.840	2.840	10,600
2023-06-07	2.790	2.860	2.760	2.810	2.810	29,300
2023-06-06	2.730	2.750	2.660	2.750	2.750	12,600
2023-06-05	2.800	2.870	2.670	2.670	2.670	14,900
2023-06-02	2.740	2.810	2.740	2.790	2.790	12,900
2023-06-01	2.750	2.750	2.700	2.710	2.710	10,600
2023-05-31	2.710	2.770	2.700	2.770	2.770	3,200
2023-05-30	2.750	2.830	2.750	2.750	2.750	14,500
2023-05-29	2.720	2.720	2.720	2.720	2.720	100
2023-05-26	2.800	2.820	2.750	2.800	2.800	6,300
2023-05-25	2.730	2.760	2.720	2.750	2.750	4,200
2023-05-24	2.800	2.820	2.730	2.740	2.740	33,800
2023-05-23	2.850	2.900	2.800	2.820	2.820	11,800
2023-05-19	2.920	2.920	2.820	2.820	2.820	13,800
2023-05-18	2.940	2.940	2.850	2.850	2.850	5,700
2023-05-17	2.850	2.900	2.850	2.900	2.900	10,500
2023-05-16	2.790	2.860	2.780	2.850	2.850	14,300
2023-05-15	2.750	2.770	2.740	2.770	2.770	6,100
2023-05-12	2.810	2.810	2.800	2.810	2.810	3,100
2023-05-11	2.700	2.750	2.700	2.750	2.750	6,200
2023-05-10	2.810	2.810	2.650	2.680	2.680	10,700
2023-05-09	2.880	2.880	2.700	2.740	2.740	24,000
2023-05-08	3.090	3.090	2.790	2.850	2.850	19,300
2023-05-05	2.990	2.990	2.820	2.930	2.930	19,100
2023-05-04	3.000	3.070	2.930	2.980	2.980	36,400
2023-05-03	2.880	3.000	2.870	2.980	2.980	40,100
2023-05-02	2.670	2.950	2.670	2.880	2.880	113,100
2023-05-01	2.580	2.590	2.560	2.560	2.560	3,600
2023-04-28	2.380	2.640	2.380	2.570	2.570	42,700
2023-04-27	2.310	2.440	2.240	2.440	2.440	38,900
2023-04-26	2.610	2.640	2.300	2.310	2.310	109,200
2023-04-25	2.700	2.780	2.670	2.690	2.690	67,100
2023-04-24	3.100	3.100	2.750	2.750	2.750	67,500
2023-04-21	3.170	3.250	3.130	3.250	3.250	7,400
2023-04-20	3.250	3.250	3.180	3.250	3.250	16,100
2023-04-19	3.380	3.400	3.280	3.280	3.280	34,600
2023-04-18	3.450	3.450	3.350	3.350	3.350	11,000
2023-04-17	3.580	3.580	3.350	3.460	3.460	16,500
2023-04-14	3.510	3.580	3.500	3.580	3.580	1,300
2023-04-13	3.580	3.590	3.540	3.540	3.540	12,300
2023-04-12	3.650	3.650	3.500	3.580	3.580	13,000
2023-04-11	3.580	3.640	3.500	3.640	3.640	10,800
2023-04-10	3.560	3.560	3.560	3.560	3.560	0
2023-04-06	3.500	3.600	3.500	3.560	3.560	39,800
2023-04-05	3.680	3.680	3.560	3.560	3.560	28,400
2023-04-04	3.690	3.700	3.600	3.640	3.640	9,900
2023-04-03	3.800	3.800	3.650	3.700	3.700	20,900
2023-03-31	3.890	3.930	3.770	3.790	3.790	24,000
2023-03-30	3.680	3.810	3.680	3.800	3.800	42,200
2023-03-29	3.540	3.610	3.540	3.600	3.600	34,800
2023-03-28	3.430	3.600	3.410	3.500	3.500	35,100
2023-03-27	3.590	3.600	3.450	3.450	3.450	2,600
2023-03-24	3.640	3.640	3.600	3.600	3.600	9,200

← NewerPage 15 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.