First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.440	0.440	0.440	0.440	0.440	1,000
2026-04-30	0.445	0.450	0.445	0.450	0.450	47,700
2026-04-29	0.510	0.520	0.470	0.470	0.470	51,100
2026-04-28	0.500	0.520	0.475	0.490	0.490	215,200
2026-04-27	0.495	0.500	0.490	0.490	0.490	41,800
2026-04-24	0.465	0.480	0.460	0.475	0.475	48,800
2026-04-23	0.410	0.445	0.410	0.430	0.430	8,000
2026-04-22	0.420	0.450	0.420	0.450	0.450	48,900
2026-04-21	0.395	0.420	0.395	0.420	0.420	22,500
2026-04-20	0.400	0.400	0.400	0.400	0.400	0
2026-04-17	0.410	0.410	0.395	0.400	0.400	34,000
2026-04-16	0.400	0.410	0.400	0.400	0.400	12,100
2026-04-15	0.400	0.400	0.370	0.370	0.370	11,000
2026-04-14	0.380	0.380	0.380	0.380	0.380	4,900
2026-04-13	0.390	0.390	0.365	0.380	0.380	51,700
2026-04-10	0.380	0.380	0.380	0.380	0.380	2,200
2026-04-09	0.390	0.400	0.390	0.400	0.400	3,000
2026-04-08	0.390	0.400	0.390	0.390	0.390	13,100
2026-04-07	0.440	0.440	0.380	0.395	0.395	26,000
2026-04-06	0.440	0.440	0.440	0.440	0.440	5,500
2026-04-02	0.430	0.430	0.430	0.430	0.430	9,100
2026-04-01	0.410	0.410	0.410	0.410	0.410	7,000
2026-03-31	0.370	0.410	0.360	0.410	0.410	92,700
2026-03-30	0.370	0.375	0.360	0.360	0.360	37,400
2026-03-27	0.400	0.400	0.360	0.360	0.360	32,200
2026-03-26	0.355	0.420	0.355	0.380	0.380	44,400
2026-03-25	0.340	0.340	0.335	0.340	0.340	75,300
2026-03-24	0.365	0.365	0.350	0.350	0.350	37,500
2026-03-23	0.350	0.350	0.350	0.350	0.350	5,200
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.360	0.360	0.350	0.350	0.350	50,000
2026-03-18	0.360	0.360	0.360	0.360	0.360	2,100
2026-03-17	0.360	0.360	0.360	0.360	0.360	8,500
2026-03-16	0.360	0.360	0.360	0.360	0.360	2,100
2026-03-13	0.370	0.370	0.370	0.370	0.370	1,002
2026-03-12	0.375	0.375	0.365	0.365	0.365	37,254
2026-03-11	0.420	0.420	0.395	0.395	0.395	16,600
2026-03-10	0.385	0.385	0.380	0.385	0.385	6,200
2026-03-09	0.405	0.405	0.405	0.405	0.405	2,500
2026-03-06	0.400	0.405	0.400	0.405	0.405	13,100
2026-03-05	0.395	0.400	0.390	0.395	0.395	58,200
2026-03-04	0.360	0.365	0.345	0.355	0.355	51,100
2026-03-03	0.360	0.370	0.325	0.355	0.355	212,900
2026-03-02	0.440	0.440	0.390	0.390	0.390	61,100
2026-02-27	0.420	0.445	0.420	0.445	0.445	2,600
2026-02-26	0.430	0.430	0.430	0.430	0.430	1,900
2026-02-25	0.400	0.440	0.400	0.440	0.440	7,200
2026-02-24	0.375	0.375	0.375	0.375	0.375	3,500
2026-02-23	0.380	0.450	0.380	0.405	0.405	185,700
2026-02-20	0.360	0.395	0.360	0.395	0.395	8,700
2026-02-19	0.380	0.380	0.380	0.380	0.380	600
2026-02-18	0.390	0.390	0.380	0.380	0.380	2,000
2026-02-17	0.400	0.400	0.350	0.380	0.380	2,600
2026-02-13	0.390	0.390	0.350	0.350	0.350	38,000
2026-02-12	0.380	0.380	0.380	0.380	0.380	1,500
2026-02-11	0.365	0.375	0.365	0.370	0.370	28,500
2026-02-10	0.390	0.390	0.350	0.350	0.350	55,100
2026-02-09	0.390	0.460	0.390	0.400	0.400	251,500
2026-02-06	0.395	0.395	0.395	0.395	0.395	1,100
2026-02-05	0.370	0.370	0.370	0.370	0.370	600

← NewerPage 3 of 5 · 251 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.