First Hydrogen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 4.100 | 4.250 | 3.850 | 4.090 | 4.090 | 74,992 |
| 2022-09-28 | 4.080 | 4.180 | 4.000 | 4.080 | 4.080 | 39,577 |
| 2022-09-27 | 3.750 | 4.100 | 3.710 | 4.080 | 4.080 | 147,986 |
| 2022-09-26 | 3.200 | 3.400 | 3.200 | 3.270 | 3.270 | 72,566 |
| 2022-09-23 | 3.260 | 3.430 | 3.150 | 3.170 | 3.170 | 65,556 |
| 2022-09-22 | 3.890 | 3.900 | 3.370 | 3.460 | 3.460 | 62,266 |
| 2022-09-21 | 4.120 | 4.120 | 3.600 | 3.780 | 3.780 | 179,245 |
| 2022-09-20 | 4.320 | 4.410 | 3.940 | 4.070 | 4.070 | 88,653 |
| 2022-09-19 | 4.420 | 4.570 | 4.320 | 4.320 | 4.320 | 21,880 |
| 2022-09-16 | 4.300 | 4.520 | 4.240 | 4.520 | 4.520 | 46,093 |
| 2022-09-15 | 4.460 | 4.500 | 4.310 | 4.400 | 4.400 | 37,163 |
| 2022-09-14 | 4.490 | 4.550 | 4.430 | 4.470 | 4.470 | 71,839 |
| 2022-09-13 | 4.560 | 4.710 | 4.400 | 4.410 | 4.410 | 56,616 |
| 2022-09-12 | 4.610 | 4.760 | 4.610 | 4.660 | 4.660 | 103,625 |
| 2022-09-09 | 4.500 | 4.560 | 4.460 | 4.460 | 4.460 | 56,154 |
| 2022-09-08 | 4.630 | 4.650 | 4.030 | 4.500 | 4.500 | 95,429 |
| 2022-09-07 | 4.560 | 4.800 | 4.520 | 4.550 | 4.550 | 93,037 |
| 2022-09-06 | 5.050 | 5.060 | 4.440 | 4.490 | 4.490 | 207,282 |
| 2022-09-02 | 5.120 | 5.150 | 4.950 | 5.150 | 5.150 | 67,003 |
| 2022-09-01 | 5.200 | 5.200 | 5.000 | 5.020 | 5.020 | 41,388 |
| 2022-08-31 | 4.910 | 5.250 | 4.910 | 5.250 | 5.250 | 208,606 |
| 2022-08-30 | 5.010 | 5.150 | 4.810 | 5.000 | 5.000 | 295,318 |
| 2022-08-29 | 4.600 | 4.930 | 4.520 | 4.900 | 4.900 | 222,521 |
| 2022-08-26 | 4.290 | 4.420 | 4.090 | 4.200 | 4.200 | 188,933 |
| 2022-08-25 | 5.100 | 5.300 | 4.730 | 5.050 | 5.050 | 596,897 |
| 2022-08-24 | 3.660 | 4.400 | 3.650 | 4.400 | 4.400 | 438,208 |
| 2022-08-23 | 3.260 | 3.400 | 3.260 | 3.370 | 3.370 | 140,574 |
| 2022-08-22 | 3.230 | 3.240 | 3.150 | 3.160 | 3.160 | 95,099 |
| 2022-08-19 | 3.150 | 3.150 | 3.060 | 3.100 | 3.100 | 14,383 |
| 2022-08-18 | 3.180 | 3.260 | 3.150 | 3.150 | 3.150 | 43,065 |
| 2022-08-17 | 3.230 | 3.280 | 2.920 | 3.030 | 3.030 | 42,377 |
| 2022-08-16 | 3.320 | 3.350 | 3.160 | 3.160 | 3.160 | 47,063 |
| 2022-08-15 | 3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 67,124 |
| 2022-08-12 | 3.190 | 3.250 | 3.190 | 3.210 | 3.210 | 28,439 |
| 2022-08-11 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 59,421 |
| 2022-08-10 | 3.100 | 3.180 | 2.990 | 3.140 | 3.140 | 39,447 |
| 2022-08-09 | 3.290 | 3.300 | 3.100 | 3.100 | 3.100 | 69,368 |
| 2022-08-08 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 83,123 |
| 2022-08-05 | 2.850 | 3.050 | 2.850 | 3.050 | 3.050 | 73,981 |
| 2022-08-04 | 2.770 | 2.850 | 2.750 | 2.770 | 2.770 | 47,742 |
| 2022-08-03 | 2.750 | 2.760 | 2.700 | 2.700 | 2.700 | 19,624 |
| 2022-08-02 | 2.650 | 2.780 | 2.640 | 2.780 | 2.780 | 74,380 |
| 2022-07-29 | 2.650 | 2.650 | 2.460 | 2.600 | 2.600 | 18,375 |
| 2022-07-28 | 2.620 | 2.650 | 2.570 | 2.650 | 2.650 | 35,848 |
| 2022-07-27 | 2.520 | 2.570 | 2.460 | 2.530 | 2.530 | 11,447 |
| 2022-07-26 | 2.620 | 2.620 | 2.490 | 2.570 | 2.570 | 17,605 |
| 2022-07-25 | 2.640 | 2.640 | 2.450 | 2.450 | 2.450 | 24,564 |
| 2022-07-22 | 2.650 | 2.650 | 2.560 | 2.650 | 2.650 | 26,162 |
| 2022-07-21 | 2.460 | 2.700 | 2.460 | 2.650 | 2.650 | 46,154 |
| 2022-07-20 | 2.720 | 2.720 | 2.350 | 2.350 | 2.350 | 33,537 |
| 2022-07-19 | 2.700 | 2.710 | 2.580 | 2.600 | 2.600 | 17,489 |
| 2022-07-18 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 49,012 |
| 2022-07-15 | 2.620 | 2.650 | 2.570 | 2.630 | 2.630 | 26,081 |
| 2022-07-14 | 2.580 | 2.640 | 2.560 | 2.600 | 2.600 | 33,963 |
| 2022-07-13 | 2.560 | 2.650 | 2.490 | 2.530 | 2.530 | 43,106 |
| 2022-07-12 | 2.400 | 2.550 | 2.400 | 2.490 | 2.490 | 31,109 |
| 2022-07-11 | 2.460 | 2.490 | 2.320 | 2.490 | 2.490 | 24,515 |
| 2022-07-08 | 2.340 | 2.470 | 2.340 | 2.410 | 2.410 | 17,050 |
| 2022-07-07 | 2.320 | 2.330 | 2.230 | 2.230 | 2.230 | 25,400 |
| 2022-07-06 | 2.310 | 2.350 | 2.260 | 2.280 | 2.280 | 25,777 |
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.