First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.460	0.460	0.445	0.455	0.455	35,700
2025-11-06	0.475	0.500	0.475	0.490	0.490	21,500
2025-11-05	0.450	0.520	0.450	0.455	0.455	82,800
2025-11-04	0.470	0.520	0.460	0.460	0.460	48,000
2025-11-03	0.475	0.485	0.450	0.480	0.480	28,000
2025-10-31	0.450	0.475	0.450	0.475	0.475	10,400
2025-10-30	0.450	0.465	0.450	0.465	0.465	43,900
2025-10-29	0.465	0.465	0.460	0.460	0.460	49,800
2025-10-28	0.520	0.520	0.470	0.475	0.475	26,100
2025-10-27	0.510	0.510	0.490	0.500	0.500	47,500
2025-10-24	0.455	0.470	0.450	0.470	0.470	32,100
2025-10-23	0.435	0.435	0.435	0.435	0.435	900
2025-10-22	0.470	0.470	0.420	0.445	0.445	66,900
2025-10-21	0.470	0.470	0.425	0.455	0.455	148,400
2025-10-20	0.495	0.500	0.495	0.500	0.500	80,600
2025-10-17	0.495	0.495	0.470	0.470	0.470	17,300
2025-10-16	0.500	0.500	0.490	0.490	0.490	3,500
2025-10-15	0.490	0.520	0.480	0.520	0.520	113,900
2025-10-14	0.540	0.540	0.485	0.500	0.500	63,200
2025-10-10	0.520	0.540	0.510	0.530	0.530	81,400
2025-10-09	0.500	0.510	0.475	0.490	0.490	107,800
2025-10-08	0.510	0.510	0.470	0.490	0.490	66,900
2025-10-07	0.480	0.495	0.470	0.490	0.490	103,600
2025-10-06	0.500	0.520	0.485	0.485	0.485	49,100
2025-10-03	0.500	0.530	0.455	0.490	0.490	61,400
2025-10-02	0.450	0.500	0.450	0.490	0.490	54,600
2025-10-01	0.460	0.460	0.450	0.450	0.450	73,500
2025-09-30	0.475	0.475	0.440	0.460	0.460	48,700
2025-09-29	0.470	0.475	0.420	0.450	0.450	316,900
2025-09-26	0.530	0.540	0.470	0.475	0.475	242,100
2025-09-25	0.510	0.560	0.500	0.500	0.500	58,600
2025-09-24	0.550	0.560	0.510	0.510	0.510	55,800
2025-09-23	0.590	0.600	0.550	0.550	0.550	188,300
2025-09-22	0.530	0.570	0.520	0.550	0.550	102,700
2025-09-19	0.460	0.520	0.460	0.520	0.520	122,400
2025-09-18	0.480	0.480	0.430	0.440	0.440	303,100
2025-09-17	0.500	0.500	0.440	0.440	0.440	112,400
2025-09-16	0.460	0.520	0.445	0.520	0.520	471,700
2025-09-15	0.460	0.480	0.420	0.460	0.460	110,900
2025-09-12	0.480	0.480	0.430	0.470	0.470	70,800
2025-09-11	0.460	0.480	0.430	0.470	0.470	45,800
2025-09-10	0.485	0.485	0.450	0.455	0.455	26,800
2025-09-09	0.480	0.500	0.480	0.490	0.490	210,900
2025-09-08	0.500	0.500	0.460	0.465	0.465	192,800
2025-09-05	0.530	0.530	0.480	0.480	0.480	86,400
2025-09-04	0.530	0.530	0.490	0.490	0.490	75,800
2025-09-03	0.560	0.560	0.500	0.510	0.510	94,300
2025-09-02	0.540	0.550	0.510	0.540	0.540	44,700
2025-08-29	0.550	0.550	0.520	0.540	0.540	93,100
2025-08-28	0.540	0.540	0.510	0.510	0.510	12,200
2025-08-27	0.550	0.550	0.530	0.530	0.530	52,300
2025-08-26	0.570	0.570	0.560	0.560	0.560	11,500
2025-08-25	0.580	0.600	0.570	0.570	0.570	38,200
2025-08-22	0.570	0.570	0.570	0.570	0.570	16,600
2025-08-21	0.590	0.610	0.570	0.600	0.600	121,900
2025-08-20	0.600	0.600	0.580	0.580	0.580	14,500
2025-08-19	0.600	0.610	0.560	0.570	0.570	68,200
2025-08-18	0.650	0.650	0.620	0.620	0.620	22,400
2025-08-15	0.650	0.650	0.630	0.630	0.630	17,000
2025-08-14	0.650	0.650	0.630	0.630	0.630	5,400

← NewerPage 5 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.