First Hydrogen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.340	0.350	0.340	0.345	0.345	33,000
2024-11-21	0.325	0.340	0.325	0.340	0.340	2,500
2024-11-20	0.350	0.360	0.350	0.360	0.360	44,500
2024-11-19	0.360	0.360	0.350	0.350	0.350	15,400
2024-11-18	0.360	0.360	0.330	0.355	0.355	107,800
2024-11-15	0.350	0.365	0.340	0.360	0.360	242,400
2024-11-14	0.370	0.380	0.370	0.370	0.370	85,500
2024-11-13	0.365	0.385	0.365	0.370	0.370	69,000
2024-11-12	0.380	0.380	0.375	0.380	0.380	22,700
2024-11-11	0.365	0.410	0.365	0.410	0.410	23,000
2024-11-08	0.380	0.390	0.360	0.380	0.380	73,500
2024-11-07	0.380	0.385	0.375	0.375	0.375	10,500
2024-11-06	0.400	0.400	0.400	0.400	0.400	8,500
2024-11-05	0.410	0.410	0.400	0.400	0.400	17,300
2024-11-04	0.405	0.410	0.400	0.410	0.410	120,800
2024-11-01	0.390	0.405	0.385	0.405	0.405	35,500
2024-10-31	0.400	0.400	0.400	0.400	0.400	35,900
2024-10-30	0.395	0.395	0.395	0.395	0.395	7,800
2024-10-29	0.415	0.415	0.395	0.410	0.410	140,900
2024-10-28	0.430	0.430	0.405	0.415	0.415	55,300
2024-10-25	0.430	0.430	0.430	0.430	0.430	600
2024-10-24	0.410	0.420	0.395	0.420	0.420	47,800
2024-10-23	0.395	0.410	0.395	0.400	0.400	2,900
2024-10-22	0.410	0.410	0.395	0.395	0.395	18,600
2024-10-21	0.425	0.425	0.395	0.420	0.420	33,600
2024-10-18	0.430	0.430	0.430	0.430	0.430	0
2024-10-17	0.415	0.430	0.410	0.430	0.430	30,035
2024-10-16	0.425	0.425	0.400	0.410	0.410	24,000
2024-10-15	0.420	0.420	0.415	0.420	0.420	144,300
2024-10-11	0.400	0.400	0.395	0.400	0.400	11,700
2024-10-10	0.400	0.400	0.390	0.400	0.400	49,800
2024-10-09	0.400	0.400	0.390	0.400	0.400	10,000
2024-10-08	0.395	0.440	0.390	0.395	0.395	107,500
2024-10-07	0.400	0.400	0.385	0.400	0.400	76,700
2024-10-04	0.420	0.420	0.400	0.400	0.400	69,100
2024-10-03	0.390	0.415	0.390	0.415	0.415	47,300
2024-10-02	0.410	0.410	0.390	0.400	0.400	28,900
2024-10-01	0.420	0.420	0.420	0.420	0.420	62,500
2024-09-30	0.410	0.430	0.400	0.430	0.430	89,000
2024-09-27	0.400	0.415	0.390	0.390	0.390	40,500
2024-09-26	0.400	0.400	0.390	0.400	0.400	43,200
2024-09-25	0.400	0.415	0.390	0.400	0.400	80,300
2024-09-24	0.410	0.420	0.400	0.400	0.400	84,500
2024-09-23	0.425	0.425	0.410	0.420	0.420	31,400
2024-09-20	0.430	0.430	0.420	0.420	0.420	59,000
2024-09-19	0.430	0.440	0.430	0.435	0.435	101,100
2024-09-18	0.440	0.440	0.430	0.435	0.435	78,800
2024-09-17	0.430	0.435	0.430	0.435	0.435	46,600
2024-09-16	0.440	0.440	0.430	0.430	0.430	147,900
2024-09-13	0.435	0.440	0.435	0.435	0.435	26,200
2024-09-12	0.440	0.460	0.425	0.440	0.440	88,000
2024-09-11	0.440	0.440	0.420	0.420	0.420	28,800
2024-09-10	0.415	0.430	0.415	0.430	0.430	71,000
2024-09-09	0.400	0.420	0.400	0.400	0.400	76,800
2024-09-06	0.400	0.400	0.380	0.400	0.400	71,500
2024-09-05	0.440	0.440	0.395	0.395	0.395	27,900
2024-09-04	0.400	0.490	0.400	0.490	0.490	102,300
2024-09-03	0.450	0.450	0.400	0.400	0.400	123,100
2024-08-30	0.445	0.450	0.445	0.450	0.450	42,000
2024-08-29	0.495	0.495	0.435	0.450	0.450	22,800

← NewerPage 9 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.