First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.250	2.300	2.110	2.110	2.110	49,085
2022-01-11	2.260	2.270	2.150	2.250	2.250	64,330
2022-01-10	2.200	2.310	2.150	2.200	2.200	93,055
2022-01-07	2.280	2.280	2.150	2.200	2.200	66,634
2022-01-06	2.150	2.270	2.100	2.200	2.200	68,419
2022-01-05	2.350	2.410	2.100	2.190	2.190	160,096
2022-01-04	2.200	2.390	2.180	2.360	2.360	226,419
2021-12-31	2.050	2.100	1.920	1.920	1.920	41,950
2021-12-30	2.320	2.380	2.040	2.040	2.040	159,988
2021-12-29	1.910	2.300	1.910	2.150	2.150	169,900
2021-12-24	1.740	1.740	1.740	1.740	1.740	0
2021-12-23	1.700	1.740	1.660	1.740	1.740	19,765
2021-12-22	1.750	1.770	1.650	1.730	1.730	25,896
2021-12-21	1.710	1.770	1.670	1.770	1.770	46,700
2021-12-20	1.680	1.720	1.670	1.720	1.720	32,549
2021-12-17	1.610	1.720	1.600	1.700	1.700	75,932
2021-12-16	1.600	1.600	1.550	1.560	1.560	52,430
2021-12-15	1.640	1.660	1.590	1.600	1.600	83,300
2021-12-14	1.670	1.670	1.600	1.640	1.640	30,922
2021-12-13	1.670	1.680	1.670	1.680	1.680	17,900
2021-12-10	1.670	1.680	1.670	1.680	1.680	24,491
2021-12-09	1.640	1.690	1.640	1.660	1.660	31,800
2021-12-08	1.650	1.690	1.650	1.660	1.660	61,986
2021-12-07	1.670	1.670	1.600	1.650	1.650	23,200
2021-12-06	1.670	1.690	1.620	1.690	1.690	99,395
2021-12-03	1.640	1.670	1.620	1.670	1.670	22,715
2021-12-02	1.690	1.720	1.670	1.670	1.670	21,540
2021-12-01	1.680	1.700	1.650	1.700	1.700	34,600
2021-11-30	1.710	1.710	1.670	1.670	1.670	41,150
2021-11-29	1.670	1.720	1.670	1.720	1.720	68,100
2021-11-26	1.650	1.650	1.590	1.650	1.650	49,800
2021-11-25	1.650	1.700	1.600	1.700	1.700	142,690
2021-11-24	1.650	1.680	1.600	1.650	1.650	65,600
2021-11-23	1.660	1.700	1.600	1.600	1.600	47,550
2021-11-22	1.650	1.700	1.640	1.680	1.680	48,700
2021-11-19	1.650	1.670	1.640	1.650	1.650	22,600
2021-11-18	1.650	1.650	1.610	1.650	1.650	14,100
2021-11-17	1.670	1.680	1.600	1.680	1.680	74,729
2021-11-16	1.680	1.700	1.650	1.680	1.680	34,915
2021-11-15	1.720	1.720	1.670	1.700	1.700	63,400
2021-11-12	1.640	1.700	1.640	1.670	1.670	97,700
2021-11-11	1.690	1.710	1.640	1.640	1.640	19,604
2021-11-10	1.700	1.740	1.660	1.720	1.720	55,602
2021-11-09	1.720	1.720	1.660	1.700	1.700	41,500
2021-11-08	1.700	1.720	1.660	1.700	1.700	77,431
2021-11-05	1.720	1.750	1.610	1.660	1.660	50,672
2021-11-04	1.710	1.760	1.700	1.710	1.710	160,040
2021-11-03	1.790	1.820	1.680	1.680	1.680	94,372
2021-11-02	1.790	1.850	1.700	1.750	1.750	67,680
2021-11-01	1.800	1.800	1.690	1.750	1.750	37,495
2021-10-29	1.800	1.800	1.680	1.790	1.790	72,178
2021-10-28	1.710	1.800	1.700	1.800	1.800	57,640
2021-10-27	1.710	1.770	1.700	1.710	1.710	47,550
2021-10-26	1.750	1.800	1.720	1.750	1.750	69,980
2021-10-25	1.810	1.900	1.710	1.730	1.730	108,146
2021-10-22	1.740	1.800	1.710	1.780	1.780	88,135
2021-10-21	1.530	1.700	1.520	1.700	1.700	156,000
2021-10-20	1.500	1.500	1.490	1.490	1.490	21,804
2021-10-19	1.500	1.540	1.500	1.530	1.530	47,099
2021-10-18	1.600	1.620	1.430	1.430	1.430	63,556

← NewerPage 21 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.