First Hydrogen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 4.460 | 4.720 | 4.460 | 4.710 | 4.710 | 8,600 |
| 2022-12-22 | 4.780 | 4.800 | 4.460 | 4.480 | 4.480 | 27,100 |
| 2022-12-21 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 15,100 |
| 2022-12-20 | 4.680 | 4.800 | 4.610 | 4.780 | 4.780 | 26,300 |
| 2022-12-19 | 4.940 | 4.940 | 4.700 | 4.780 | 4.780 | 8,800 |
| 2022-12-16 | 4.550 | 4.990 | 4.540 | 4.990 | 4.990 | 133,300 |
| 2022-12-15 | 4.750 | 4.750 | 4.450 | 4.520 | 4.520 | 54,200 |
| 2022-12-14 | 4.430 | 4.770 | 4.390 | 4.620 | 4.620 | 70,100 |
| 2022-12-13 | 4.400 | 4.515 | 4.200 | 4.240 | 4.240 | 65,100 |
| 2022-12-12 | 4.360 | 4.360 | 4.190 | 4.210 | 4.210 | 23,900 |
| 2022-12-09 | 4.330 | 4.400 | 4.200 | 4.250 | 4.250 | 24,400 |
| 2022-12-08 | 4.450 | 4.450 | 4.280 | 4.400 | 4.400 | 38,400 |
| 2022-12-07 | 4.640 | 4.670 | 4.510 | 4.540 | 4.540 | 15,500 |
| 2022-12-06 | 4.500 | 4.760 | 4.490 | 4.660 | 4.660 | 64,700 |
| 2022-12-05 | 4.630 | 4.700 | 4.350 | 4.450 | 4.450 | 55,600 |
| 2022-12-02 | 4.740 | 4.740 | 4.400 | 4.650 | 4.650 | 29,600 |
| 2022-12-01 | 4.960 | 4.960 | 4.630 | 4.810 | 4.810 | 43,200 |
| 2022-11-30 | 4.990 | 5.060 | 4.900 | 4.980 | 4.980 | 45,900 |
| 2022-11-29 | 5.000 | 5.060 | 4.710 | 5.060 | 5.060 | 99,200 |
| 2022-11-28 | 4.840 | 4.950 | 4.730 | 4.910 | 4.910 | 186,900 |
| 2022-11-25 | 4.500 | 4.740 | 4.500 | 4.640 | 4.640 | 133,400 |
| 2022-11-24 | 4.360 | 4.490 | 4.360 | 4.420 | 4.420 | 78,500 |
| 2022-11-23 | 4.250 | 4.380 | 4.210 | 4.270 | 4.270 | 55,700 |
| 2022-11-22 | 4.200 | 4.240 | 4.190 | 4.200 | 4.200 | 36,500 |
| 2022-11-21 | 4.260 | 4.360 | 4.100 | 4.150 | 4.150 | 26,700 |
| 2022-11-18 | 4.160 | 4.250 | 4.150 | 4.250 | 4.250 | 42,100 |
| 2022-11-17 | 4.100 | 4.120 | 4.000 | 4.120 | 4.120 | 10,300 |
| 2022-11-16 | 4.110 | 4.110 | 4.030 | 4.100 | 4.100 | 20,800 |
| 2022-11-15 | 4.100 | 4.120 | 4.000 | 4.080 | 4.080 | 48,800 |
| 2022-11-14 | 3.990 | 4.100 | 3.970 | 3.980 | 3.980 | 59,800 |
| 2022-11-11 | 3.850 | 3.970 | 3.840 | 3.880 | 3.880 | 36,000 |
| 2022-11-10 | 3.830 | 3.830 | 3.730 | 3.820 | 3.820 | 30,200 |
| 2022-11-09 | 3.800 | 3.810 | 3.710 | 3.810 | 3.810 | 19,100 |
| 2022-11-08 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 4,300 |
| 2022-11-07 | 3.940 | 3.940 | 3.770 | 3.770 | 3.770 | 19,500 |
| 2022-11-04 | 3.860 | 3.900 | 3.780 | 3.820 | 3.820 | 26,700 |
| 2022-11-03 | 3.720 | 3.850 | 3.690 | 3.800 | 3.800 | 59,500 |
| 2022-11-02 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 22,000 |
| 2022-11-01 | 3.600 | 3.650 | 3.380 | 3.640 | 3.640 | 20,400 |
| 2022-10-31 | 3.630 | 3.700 | 3.600 | 3.600 | 3.600 | 15,700 |
| 2022-10-28 | 3.530 | 3.750 | 3.530 | 3.680 | 3.680 | 12,000 |
| 2022-10-27 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 500 |
| 2022-10-26 | 3.700 | 3.720 | 3.650 | 3.650 | 3.650 | 16,900 |
| 2022-10-25 | 3.620 | 3.690 | 3.500 | 3.650 | 3.650 | 25,400 |
| 2022-10-24 | 3.650 | 3.700 | 3.570 | 3.650 | 3.650 | 19,300 |
| 2022-10-21 | 3.850 | 3.850 | 3.700 | 3.720 | 3.720 | 13,300 |
| 2022-10-20 | 3.990 | 4.000 | 3.790 | 3.910 | 3.910 | 29,400 |
| 2022-10-19 | 3.960 | 4.050 | 3.890 | 4.000 | 4.000 | 23,600 |
| 2022-10-18 | 3.980 | 3.990 | 3.890 | 3.900 | 3.900 | 10,800 |
| 2022-10-17 | 4.050 | 4.080 | 3.950 | 3.980 | 3.980 | 49,900 |
| 2022-10-14 | 3.920 | 4.050 | 3.860 | 3.950 | 3.950 | 70,800 |
| 2022-10-13 | 3.420 | 3.840 | 3.420 | 3.840 | 3.840 | 31,900 |
| 2022-10-12 | 3.800 | 3.800 | 3.490 | 3.600 | 3.600 | 46,800 |
| 2022-10-11 | 3.850 | 3.950 | 3.790 | 3.840 | 3.840 | 38,232 |
| 2022-10-07 | 4.180 | 4.250 | 3.960 | 3.960 | 3.960 | 12,296 |
| 2022-10-06 | 4.280 | 4.300 | 4.190 | 4.190 | 4.190 | 13,115 |
| 2022-10-05 | 4.300 | 4.350 | 4.200 | 4.350 | 4.350 | 51,287 |
| 2022-10-04 | 4.250 | 4.310 | 4.240 | 4.270 | 4.270 | 32,857 |
| 2022-10-03 | 4.160 | 4.210 | 4.130 | 4.130 | 4.130 | 18,150 |
| 2022-09-30 | 4.250 | 4.250 | 4.060 | 4.140 | 4.140 | 28,330 |
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.