First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.390	0.390	0.385	0.385	0.385	9,600
2025-02-19	0.360	0.380	0.360	0.380	0.380	49,500
2025-02-18	0.380	0.380	0.350	0.350	0.350	44,700
2025-02-14	0.365	0.375	0.365	0.375	0.375	28,000
2025-02-13	0.358	0.360	0.345	0.360	0.360	2,700
2025-02-12	0.360	0.380	0.360	0.360	0.360	48,300
2025-02-11	0.355	0.380	0.355	0.375	0.375	71,500
2025-02-10	0.370	0.370	0.370	0.370	0.370	5,000
2025-02-07	0.360	0.375	0.360	0.375	0.375	48,200
2025-02-06	0.375	0.375	0.375	0.375	0.375	0
2025-02-05	0.370	0.375	0.370	0.375	0.375	47,000
2025-02-04	0.345	0.365	0.345	0.365	0.365	5,700
2025-02-03	0.385	0.385	0.355	0.355	0.355	12,400
2025-01-31	0.365	0.390	0.360	0.390	0.390	71,600
2025-01-30	0.380	0.380	0.360	0.360	0.360	6,500
2025-01-29	0.360	0.380	0.360	0.380	0.380	38,500
2025-01-28	0.355	0.370	0.350	0.370	0.370	59,200
2025-01-27	0.360	0.365	0.355	0.365	0.365	29,100
2025-01-24	0.365	0.365	0.360	0.360	0.360	52,300
2025-01-23	0.360	0.370	0.350	0.370	0.370	51,200
2025-01-22	0.360	0.375	0.360	0.360	0.360	9,900
2025-01-21	0.385	0.385	0.360	0.360	0.360	16,300
2025-01-20	0.370	0.380	0.370	0.380	0.380	11,000
2025-01-17	0.375	0.375	0.370	0.370	0.370	6,300
2025-01-16	0.355	0.385	0.355	0.385	0.385	42,600
2025-01-15	0.355	0.365	0.355	0.365	0.365	5,500
2025-01-14	0.370	0.390	0.345	0.350	0.350	86,700
2025-01-13	0.340	0.370	0.340	0.370	0.370	69,200
2025-01-10	0.355	0.365	0.355	0.365	0.365	12,100
2025-01-09	0.365	0.370	0.365	0.365	0.365	73,900
2025-01-08	0.380	0.380	0.360	0.360	0.360	70,000
2025-01-07	0.380	0.380	0.360	0.360	0.360	41,100
2025-01-06	0.360	0.380	0.350	0.375	0.375	183,000
2025-01-03	0.360	0.360	0.345	0.360	0.360	95,000
2025-01-02	0.360	0.360	0.340	0.360	0.360	44,600
2024-12-31	0.350	0.370	0.340	0.360	0.360	16,000
2024-12-30	0.365	0.365	0.365	0.365	0.365	9,000
2024-12-27	0.380	0.380	0.340	0.340	0.340	145,000
2024-12-24	0.380	0.380	0.360	0.360	0.360	2,100
2024-12-23	0.390	0.390	0.390	0.390	0.390	1,500
2024-12-20	0.370	0.380	0.360	0.370	0.370	94,100
2024-12-19	0.380	0.380	0.350	0.350	0.350	202,900
2024-12-18	0.395	0.400	0.380	0.400	0.400	56,400
2024-12-17	0.370	0.400	0.365	0.400	0.400	134,900
2024-12-16	0.360	0.410	0.360	0.400	0.400	185,300
2024-12-13	0.365	0.365	0.340	0.340	0.340	32,000
2024-12-12	0.390	0.390	0.360	0.365	0.365	65,600
2024-12-11	0.370	0.390	0.360	0.390	0.390	170,300
2024-12-10	0.390	0.390	0.360	0.360	0.360	93,300
2024-12-09	0.395	0.395	0.390	0.390	0.390	13,600
2024-12-06	0.390	0.390	0.390	0.390	0.390	15,500
2024-12-05	0.375	0.390	0.375	0.390	0.390	49,600
2024-12-04	0.360	0.375	0.360	0.370	0.370	27,000
2024-12-03	0.385	0.385	0.360	0.360	0.360	11,200
2024-12-02	0.350	0.355	0.350	0.350	0.350	125,200
2024-11-29	0.330	0.330	0.330	0.330	0.330	800
2024-11-28	0.310	0.330	0.310	0.330	0.330	14,600
2024-11-27	0.320	0.330	0.320	0.330	0.330	28,200
2024-11-26	0.335	0.335	0.320	0.330	0.330	107,800
2024-11-25	0.345	0.360	0.345	0.350	0.350	32,800

← NewerPage 8 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.