First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	3.620	3.690	3.600	3.670	3.670	27,800
2023-03-22	3.690	3.690	3.550	3.590	3.590	39,100
2023-03-21	3.570	3.670	3.550	3.660	3.660	4,200
2023-03-20	3.580	3.700	3.570	3.670	3.670	8,600
2023-03-17	3.690	3.790	3.580	3.590	3.590	20,700
2023-03-16	3.880	3.890	3.750	3.870	3.870	5,700
2023-03-15	3.860	3.860	3.720	3.750	3.750	2,600
2023-03-14	3.610	4.000	3.610	3.890	3.890	27,900
2023-03-13	3.800	3.820	3.700	3.710	3.710	31,800
2023-03-10	3.820	3.830	3.740	3.810	3.810	14,000
2023-03-09	3.830	3.840	3.650	3.780	3.780	15,900
2023-03-08	3.930	3.930	3.740	3.810	3.810	35,000
2023-03-07	3.790	3.920	3.760	3.920	3.920	17,800
2023-03-06	3.840	3.840	3.600	3.700	3.700	27,500
2023-03-03	3.680	3.880	3.680	3.830	3.830	79,800
2023-03-02	3.300	3.450	3.300	3.430	3.430	57,500
2023-03-01	3.430	3.430	3.190	3.270	3.270	10,000
2023-02-28	3.450	3.450	3.190	3.270	3.270	28,400
2023-02-27	3.440	3.570	3.330	3.420	3.420	33,300
2023-02-24	3.690	3.690	3.540	3.580	3.580	14,800
2023-02-23	3.690	3.730	3.550	3.550	3.550	30,300
2023-02-22	3.650	3.680	3.560	3.560	3.560	44,800
2023-02-21	3.750	3.800	3.600	3.680	3.680	35,500
2023-02-17	3.760	3.900	3.720	3.720	3.720	23,300
2023-02-16	3.870	3.870	3.680	3.760	3.760	46,200
2023-02-15	3.890	3.910	3.750	3.910	3.910	18,900
2023-02-14	3.810	3.850	3.580	3.800	3.800	41,700
2023-02-13	3.940	4.050	3.770	3.770	3.770	45,100
2023-02-10	4.180	4.180	3.980	4.050	4.050	7,400
2023-02-09	4.120	4.190	4.050	4.050	4.050	15,600
2023-02-08	4.160	4.200	4.060	4.180	4.180	49,800
2023-02-07	4.200	4.200	4.000	4.050	4.050	103,700
2023-02-06	4.130	4.200	4.060	4.200	4.200	65,400
2023-02-03	4.190	4.210	4.140	4.180	4.180	26,600
2023-02-02	4.220	4.250	4.140	4.190	4.190	41,300
2023-02-01	4.070	4.200	4.060	4.170	4.170	42,500
2023-01-31	4.190	4.200	4.070	4.150	4.150	26,200
2023-01-30	4.320	4.320	4.100	4.200	4.200	29,600
2023-01-27	4.270	4.270	4.000	4.210	4.210	20,400
2023-01-26	4.040	4.250	4.000	4.240	4.240	41,700
2023-01-25	4.290	4.290	4.090	4.200	4.200	31,800
2023-01-24	4.260	4.320	4.100	4.110	4.110	60,600
2023-01-23	4.470	4.470	4.200	4.210	4.210	20,200
2023-01-20	4.290	4.350	4.100	4.260	4.260	49,200
2023-01-19	4.260	4.290	4.130	4.200	4.200	37,600
2023-01-18	4.300	4.360	4.090	4.250	4.250	129,200
2023-01-17	4.520	4.600	4.120	4.200	4.200	167,900
2023-01-16	4.580	4.580	4.440	4.560	4.560	29,400
2023-01-13	4.510	4.550	4.420	4.500	4.500	35,200
2023-01-12	4.410	4.540	4.410	4.480	4.480	36,800
2023-01-11	4.530	4.530	4.300	4.400	4.400	82,600
2023-01-10	4.700	4.700	4.350	4.490	4.490	89,300
2023-01-09	4.840	4.840	4.500	4.700	4.700	58,800
2023-01-06	4.800	4.800	4.710	4.800	4.800	28,700
2023-01-05	4.750	4.800	4.680	4.760	4.760	41,300
2023-01-04	4.760	4.770	4.650	4.680	4.680	30,300
2023-01-03	4.770	4.990	4.630	4.700	4.700	44,600
2022-12-30	4.690	4.690	4.500	4.690	4.690	19,900
2022-12-29	4.710	4.750	4.610	4.640	4.640	46,000
2022-12-28	4.750	4.750	4.650	4.700	4.700	32,900

← NewerPage 16 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.