First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.760	2.780	2.740	2.740	2.740	41,521
2022-04-06	2.730	2.800	2.680	2.800	2.800	65,835
2022-04-05	2.690	2.740	2.680	2.700	2.700	119,061
2022-04-04	2.720	2.720	2.670	2.700	2.700	36,988
2022-04-01	2.620	2.720	2.620	2.720	2.720	43,307
2022-03-31	2.640	2.640	2.600	2.610	2.610	16,310
2022-03-30	2.580	2.750	2.580	2.680	2.680	42,894
2022-03-29	2.670	2.700	2.580	2.580	2.580	66,295
2022-03-28	2.720	2.720	2.600	2.700	2.700	86,340
2022-03-25	2.700	2.740	2.600	2.740	2.740	58,290
2022-03-24	2.620	2.630	2.500	2.630	2.630	26,053
2022-03-23	2.620	2.660	2.580	2.610	2.610	39,754
2022-03-22	2.700	2.700	2.590	2.600	2.600	36,510
2022-03-21	2.800	2.800	2.640	2.720	2.720	59,896
2022-03-18	2.590	2.750	2.590	2.650	2.650	51,353
2022-03-17	2.600	2.620	2.540	2.550	2.550	34,057
2022-03-16	2.510	2.600	2.390	2.600	2.600	54,745
2022-03-15	2.640	2.640	2.500	2.500	2.500	27,770
2022-03-14	2.620	2.650	2.500	2.600	2.600	38,675
2022-03-11	2.690	2.690	2.500	2.600	2.600	54,088
2022-03-10	2.810	2.810	2.580	2.680	2.680	51,127
2022-03-09	2.780	2.900	2.740	2.800	2.800	63,605
2022-03-08	2.700	2.800	2.650	2.800	2.800	132,785
2022-03-07	2.520	2.620	2.500	2.550	2.550	58,929
2022-03-04	2.750	2.750	2.360	2.500	2.500	7,305
2022-03-03	2.730	2.770	2.600	2.720	2.720	40,427
2022-03-02	2.750	2.790	2.640	2.700	2.700	85,720
2022-03-01	2.620	2.830	2.620	2.800	2.800	105,318
2022-02-28	2.150	2.500	2.100	2.500	2.500	57,436
2022-02-25	2.000	2.190	2.000	2.130	2.130	51,885
2022-02-24	1.740	1.860	1.670	1.830	1.830	34,962
2022-02-23	1.990	2.000	1.840	1.900	1.900	26,590
2022-02-22	2.200	2.200	1.910	2.010	2.010	33,717
2022-02-18	2.350	2.380	2.350	2.380	2.380	6,300
2022-02-17	2.380	2.420	2.280	2.400	2.400	29,540
2022-02-16	2.460	2.460	2.380	2.380	2.380	20,942
2022-02-15	2.440	2.470	2.300	2.450	2.450	68,406
2022-02-14	2.420	2.420	2.390	2.400	2.400	36,867
2022-02-11	2.580	2.590	2.420	2.420	2.420	34,829
2022-02-10	2.530	2.590	2.530	2.570	2.570	13,802
2022-02-09	2.610	2.620	2.510	2.510	2.510	7,615
2022-02-08	2.630	2.630	2.500	2.620	2.620	27,986
2022-02-07	2.660	2.700	2.600	2.600	2.600	27,278
2022-02-04	2.650	2.700	2.520	2.600	2.600	37,463
2022-02-03	2.650	2.700	2.610	2.700	2.700	25,822
2022-02-02	2.700	2.750	2.650	2.650	2.650	42,803
2022-02-01	2.600	2.730	2.480	2.730	2.730	66,320
2022-01-31	2.630	2.650	2.560	2.630	2.630	76,541
2022-01-28	2.550	2.620	2.460	2.620	2.620	80,869
2022-01-27	2.510	2.650	2.350	2.520	2.520	192,906
2022-01-26	2.440	2.580	2.380	2.420	2.420	125,419
2022-01-25	2.800	2.800	2.340	2.430	2.430	173,671
2022-01-24	3.200	3.280	2.700	2.880	2.880	266,004
2022-01-21	3.300	3.440	3.180	3.220	3.220	439,479
2022-01-20	3.050	3.210	3.050	3.180	3.180	441,113
2022-01-19	2.820	2.950	2.790	2.940	2.940	252,652
2022-01-18	2.550	2.750	2.550	2.670	2.670	151,590
2022-01-17	2.350	2.500	2.350	2.450	2.450	106,827
2022-01-14	2.260	2.310	2.240	2.280	2.280	41,825
2022-01-13	2.250	2.300	2.180	2.280	2.280	92,475

← NewerPage 20 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.