First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.280	2.360	2.270	2.350	2.350	29,350
2022-07-04	2.220	2.300	2.220	2.300	2.300	26,380
2022-06-30	2.190	2.200	2.190	2.200	2.200	9,268
2022-06-29	2.130	2.250	2.090	2.240	2.240	41,700
2022-06-28	2.150	2.180	2.000	2.000	2.000	34,396
2022-06-27	2.250	2.250	2.150	2.150	2.150	34,259
2022-06-24	2.160	2.250	2.120	2.250	2.250	21,800
2022-06-23	2.180	2.200	2.100	2.140	2.140	22,037
2022-06-22	2.080	2.190	2.080	2.140	2.140	30,582
2022-06-21	2.160	2.250	2.020	2.160	2.160	36,872
2022-06-20	2.300	2.300	2.110	2.150	2.150	12,605
2022-06-17	2.150	2.300	2.150	2.300	2.300	11,520
2022-06-16	2.390	2.400	2.210	2.390	2.390	52,834
2022-06-15	2.350	2.500	2.220	2.390	2.390	76,540
2022-06-14	2.350	2.450	2.270	2.390	2.390	50,537
2022-06-13	2.580	2.580	2.150	2.340	2.340	29,004
2022-06-10	2.720	2.720	2.600	2.650	2.650	24,095
2022-06-09	2.710	2.710	2.650	2.680	2.680	10,610
2022-06-08	2.700	2.700	2.600	2.670	2.670	6,565
2022-06-07	2.720	2.720	2.570	2.700	2.700	38,301
2022-06-06	2.690	2.740	2.690	2.700	2.700	22,462
2022-06-03	2.750	2.750	2.660	2.700	2.700	13,592
2022-06-02	2.730	2.750	2.700	2.750	2.750	62,322
2022-06-01	2.700	2.700	2.650	2.650	2.650	1,296
2022-05-31	2.710	2.730	2.610	2.730	2.730	36,702
2022-05-30	2.720	2.770	2.670	2.670	2.670	23,538
2022-05-27	2.770	2.800	2.680	2.700	2.700	32,621
2022-05-26	2.720	2.720	2.620	2.700	2.700	25,169
2022-05-25	2.700	2.700	2.600	2.600	2.600	15,700
2022-05-24	2.700	2.750	2.560	2.700	2.700	35,140
2022-05-20	2.890	2.890	2.650	2.700	2.700	22,658
2022-05-19	2.660	2.770	2.660	2.760	2.760	39,363
2022-05-18	2.880	2.880	2.670	2.700	2.700	39,894
2022-05-17	2.630	3.020	2.610	2.800	2.800	90,275
2022-05-16	2.650	2.650	2.350	2.570	2.570	18,285
2022-05-13	2.610	2.650	2.600	2.610	2.610	34,995
2022-05-12	2.580	2.740	2.400	2.580	2.580	81,947
2022-05-11	2.680	2.870	2.600	2.670	2.670	84,447
2022-05-10	3.000	3.000	2.640	2.750	2.750	47,618
2022-05-09	2.960	3.040	2.960	3.000	3.000	84,158
2022-05-06	2.950	3.000	2.900	2.960	2.960	63,604
2022-05-05	2.980	3.060	2.940	2.950	2.950	60,987
2022-05-04	3.100	3.100	2.850	2.900	2.900	37,700
2022-05-03	3.160	3.160	3.010	3.090	3.090	31,707
2022-05-02	3.140	3.200	3.000	3.150	3.150	91,400
2022-04-29	3.300	3.300	3.010	3.100	3.100	42,006
2022-04-28	3.260	3.390	3.180	3.290	3.290	117,730
2022-04-27	3.070	3.250	3.070	3.200	3.200	53,467
2022-04-26	3.000	3.100	2.950	3.050	3.050	35,042
2022-04-25	3.080	3.080	2.870	2.950	2.950	53,627
2022-04-22	2.990	3.100	2.990	3.070	3.070	35,621
2022-04-21	3.400	3.450	2.910	2.930	2.930	177,323
2022-04-20	3.480	3.550	3.350	3.390	3.390	274,440
2022-04-19	3.300	3.570	3.250	3.300	3.300	234,115
2022-04-18	3.210	3.210	3.140	3.210	3.210	18,869
2022-04-14	3.120	3.240	3.080	3.210	3.210	96,701
2022-04-13	3.070	3.150	3.050	3.080	3.080	129,718
2022-04-12	2.960	3.070	2.900	3.040	3.040	105,095
2022-04-11	2.850	2.960	2.810	2.960	2.960	91,811
2022-04-08	2.700	2.800	2.700	2.800	2.800	44,722

← NewerPage 19 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.