First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.650	0.660	0.640	0.650	0.650	31,400
2025-08-12	0.650	0.670	0.600	0.670	0.670	43,300
2025-08-11	0.640	0.650	0.600	0.600	0.600	53,900
2025-08-08	0.660	0.710	0.600	0.600	0.600	47,300
2025-08-07	0.680	0.680	0.640	0.640	0.640	23,600
2025-08-06	0.640	0.660	0.640	0.640	0.640	23,900
2025-08-05	0.650	0.680	0.640	0.680	0.680	15,400
2025-08-01	0.660	0.660	0.630	0.640	0.640	17,300
2025-07-31	0.660	0.690	0.660	0.690	0.690	16,600
2025-07-30	0.670	0.690	0.670	0.670	0.670	19,400
2025-07-29	0.670	0.700	0.660	0.660	0.660	114,700
2025-07-28	0.720	0.720	0.660	0.670	0.670	30,600
2025-07-25	0.720	0.720	0.700	0.710	0.710	31,500
2025-07-24	0.710	0.730	0.690	0.700	0.700	22,000
2025-07-23	0.670	0.710	0.660	0.670	0.670	31,200
2025-07-22	0.720	0.720	0.690	0.690	0.690	162,000
2025-07-21	0.700	0.720	0.700	0.720	0.720	55,500
2025-07-18	0.750	0.750	0.700	0.720	0.720	28,500
2025-07-17	0.790	0.790	0.740	0.740	0.740	80,600
2025-07-16	0.800	0.800	0.760	0.770	0.770	103,800
2025-07-15	0.810	0.820	0.760	0.780	0.780	48,800
2025-07-14	0.800	0.830	0.770	0.790	0.790	115,900
2025-07-11	0.830	0.830	0.750	0.760	0.760	27,300
2025-07-10	0.700	0.820	0.700	0.820	0.820	154,600
2025-07-09	0.740	0.740	0.700	0.700	0.700	111,300
2025-07-08	0.660	0.700	0.640	0.700	0.700	56,700
2025-07-07	0.680	0.680	0.660	0.660	0.660	19,900
2025-07-04	0.690	0.700	0.680	0.700	0.700	14,100
2025-07-03	0.660	0.710	0.660	0.660	0.660	93,700
2025-07-02	0.660	0.720	0.660	0.700	0.700	54,900
2025-06-30	0.750	0.750	0.660	0.690	0.690	61,100
2025-06-27	0.730	0.730	0.690	0.690	0.690	19,000
2025-06-26	0.680	0.750	0.680	0.730	0.730	32,700
2025-06-25	0.760	0.770	0.670	0.670	0.670	91,200
2025-06-24	0.790	0.790	0.730	0.730	0.730	96,800
2025-06-23	0.780	0.810	0.740	0.800	0.800	31,200
2025-06-20	0.810	0.840	0.730	0.840	0.840	67,000
2025-06-19	0.830	0.830	0.730	0.740	0.740	29,500
2025-06-18	0.840	0.880	0.820	0.850	0.850	48,400
2025-06-17	0.850	0.860	0.770	0.810	0.810	227,100
2025-06-16	1.160	1.180	0.910	0.910	0.910	193,200
2025-06-13	1.290	1.300	1.060	1.260	1.260	497,200
2025-06-12	1.200	1.350	1.170	1.330	1.330	788,900
2025-06-11	1.030	1.110	0.990	1.080	1.080	582,600
2025-06-10	0.870	0.900	0.820	0.900	0.900	247,100
2025-06-09	0.800	0.840	0.780	0.790	0.790	186,200
2025-06-06	0.680	0.720	0.670	0.700	0.700	22,400
2025-06-05	0.850	0.880	0.730	0.730	0.730	266,900
2025-06-04	0.740	0.800	0.720	0.800	0.800	66,400
2025-06-03	0.660	0.720	0.660	0.720	0.720	114,900
2025-06-02	0.640	0.650	0.620	0.640	0.640	60,800
2025-05-30	0.570	0.690	0.570	0.590	0.590	203,300
2025-05-29	0.540	0.550	0.540	0.550	0.550	22,800
2025-05-28	0.485	0.530	0.485	0.530	0.530	32,700
2025-05-27	0.520	0.530	0.490	0.530	0.530	20,800
2025-05-26	0.520	0.520	0.510	0.520	0.520	61,700
2025-05-23	0.465	0.520	0.465	0.510	0.510	87,600
2025-05-22	0.485	0.530	0.485	0.485	0.485	63,200
2025-05-21	0.510	0.540	0.510	0.510	0.510	124,000
2025-05-20	0.500	0.520	0.490	0.520	0.520	57,500

← NewerPage 6 of 21 · 1,255 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.