FHYD.V - First Hydrogen Corp.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 2.7400 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 12,900 |
| Jun 01, 2023 | 2.7500 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 10,600 |
| May 31, 2023 | 2.7100 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 3,200 |
| May 30, 2023 | 2.7500 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 14,500 |
| May 29, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 100 |
| May 26, 2023 | 2.8000 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 6,300 |
| May 25, 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 4,200 |
| May 24, 2023 | 2.8000 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 33,800 |
| May 23, 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 11,800 |
| May 19, 2023 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 13,800 |
| May 18, 2023 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 5,700 |
| May 17, 2023 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 10,500 |
| May 16, 2023 | 2.7900 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 14,300 |
| May 15, 2023 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 6,100 |
| May 12, 2023 | 2.8100 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 3,100 |
| May 11, 2023 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 6,200 |
| May 10, 2023 | 2.8100 | 2.8100 | 2.6500 | 2.6800 | 2.6800 | 10,700 |
| May 09, 2023 | 2.8800 | 2.8800 | 2.7000 | 2.7400 | 2.7400 | 24,000 |
| May 08, 2023 | 3.0900 | 3.0900 | 2.7900 | 2.8500 | 2.8500 | 19,300 |
| May 05, 2023 | 2.9900 | 2.9900 | 2.8200 | 2.9300 | 2.9300 | 19,100 |
| May 04, 2023 | 3.0000 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 36,400 |
| May 03, 2023 | 2.8800 | 3.0000 | 2.8700 | 2.9800 | 2.9800 | 40,100 |
| May 02, 2023 | 2.6700 | 2.9500 | 2.6700 | 2.8800 | 2.8800 | 113,100 |
| May 01, 2023 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 3,600 |
| Apr 28, 2023 | 2.3800 | 2.6400 | 2.3800 | 2.5700 | 2.5700 | 42,700 |
| Apr 27, 2023 | 2.3100 | 2.4400 | 2.2400 | 2.4400 | 2.4400 | 38,900 |
| Apr 26, 2023 | 2.6100 | 2.6400 | 2.3000 | 2.3100 | 2.3100 | 109,200 |
| Apr 25, 2023 | 2.7000 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 67,100 |
| Apr 24, 2023 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | 2.7500 | 67,500 |
| Apr 21, 2023 | 3.1700 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 7,400 |
| Apr 20, 2023 | 3.2500 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 16,100 |
| Apr 19, 2023 | 3.3800 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 34,600 |
| Apr 18, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 11,000 |
| Apr 17, 2023 | 3.5800 | 3.5800 | 3.3500 | 3.4600 | 3.4600 | 16,500 |
| Apr 14, 2023 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 1,300 |
| Apr 13, 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5400 | 3.5400 | 12,300 |
| Apr 12, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5800 | 3.5800 | 13,000 |
| Apr 11, 2023 | 3.5800 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 10,800 |
| Apr 10, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 06, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 39,800 |
| Apr 05, 2023 | 3.6800 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 28,400 |
| Apr 04, 2023 | 3.6900 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 9,900 |
| Apr 03, 2023 | 3.8000 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 20,900 |
| Mar 31, 2023 | 3.8900 | 3.9300 | 3.7700 | 3.7900 | 3.7900 | 24,000 |
| Mar 30, 2023 | 3.6800 | 3.8100 | 3.6800 | 3.8000 | 3.8000 | 42,200 |
| Mar 29, 2023 | 3.5400 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 34,800 |
| Mar 28, 2023 | 3.4300 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 35,100 |
| Mar 27, 2023 | 3.5900 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 2,600 |
| Mar 24, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 9,200 |
| Mar 23, 2023 | 3.6200 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 27,800 |
| Mar 22, 2023 | 3.6900 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 39,100 |
| Mar 21, 2023 | 3.5700 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 4,200 |
| Mar 20, 2023 | 3.5800 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 8,600 |
| Mar 17, 2023 | 3.6900 | 3.7900 | 3.5800 | 3.5900 | 3.5900 | 20,700 |
| Mar 16, 2023 | 3.8800 | 3.8900 | 3.7500 | 3.8700 | 3.8700 | 5,700 |
| Mar 15, 2023 | 3.8600 | 3.8600 | 3.7200 | 3.7500 | 3.7500 | 2,600 |
| Mar 14, 2023 | 3.6100 | 4.0000 | 3.6100 | 3.8900 | 3.8900 | 27,900 |
| Mar 13, 2023 | 3.8000 | 3.8200 | 3.7000 | 3.7100 | 3.7100 | 31,800 |
| Mar 10, 2023 | 3.8200 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | 14,000 |
| Mar 09, 2023 | 3.8300 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 15,900 |
| Mar 08, 2023 | 3.9300 | 3.9300 | 3.7400 | 3.8100 | 3.8100 | 35,000 |
| Mar 07, 2023 | 3.7900 | 3.9200 | 3.7600 | 3.9200 | 3.9200 | 17,800 |
| Mar 06, 2023 | 3.8400 | 3.8400 | 3.6000 | 3.7000 | 3.7000 | 27,500 |
| Mar 03, 2023 | 3.6800 | 3.8800 | 3.6800 | 3.8300 | 3.8300 | 79,800 |
| Mar 02, 2023 | 3.3000 | 3.4500 | 3.3000 | 3.4300 | 3.4300 | 57,500 |
| Mar 01, 2023 | 3.4300 | 3.4300 | 3.1900 | 3.2700 | 3.2700 | 10,000 |
| Feb 28, 2023 | 3.4500 | 3.4500 | 3.1900 | 3.2700 | 3.2700 | 28,400 |
| Feb 27, 2023 | 3.4400 | 3.5700 | 3.3300 | 3.4200 | 3.4200 | 33,300 |
| Feb 24, 2023 | 3.6900 | 3.6900 | 3.5400 | 3.5800 | 3.5800 | 14,800 |
| Feb 23, 2023 | 3.6900 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 30,300 |
| Feb 22, 2023 | 3.6500 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 44,800 |
| Feb 21, 2023 | 3.7500 | 3.8000 | 3.6000 | 3.6800 | 3.6800 | 35,500 |
| Feb 17, 2023 | 3.7600 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 23,300 |
| Feb 16, 2023 | 3.8700 | 3.8700 | 3.6800 | 3.7600 | 3.7600 | 46,200 |
| Feb 15, 2023 | 3.8900 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 18,900 |
| Feb 14, 2023 | 3.8100 | 3.8500 | 3.5800 | 3.8000 | 3.8000 | 41,700 |
| Feb 13, 2023 | 3.9400 | 4.0500 | 3.7700 | 3.7700 | 3.7700 | 45,100 |
| Feb 10, 2023 | 4.1800 | 4.1800 | 3.9800 | 4.0500 | 4.0500 | 7,400 |
| Feb 09, 2023 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 15,600 |
| Feb 08, 2023 | 4.1600 | 4.2000 | 4.0600 | 4.1800 | 4.1800 | 49,800 |
| Feb 07, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 103,700 |
| Feb 06, 2023 | 4.1300 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 65,400 |
| Feb 03, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1800 | 4.1800 | 26,600 |
| Feb 02, 2023 | 4.2200 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 41,300 |
| Feb 01, 2023 | 4.0700 | 4.2000 | 4.0600 | 4.1700 | 4.1700 | 42,500 |
| Jan 31, 2023 | 4.1900 | 4.2000 | 4.0700 | 4.1500 | 4.1500 | 26,200 |
| Jan 30, 2023 | 4.3200 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 29,600 |
| Jan 27, 2023 | 4.2700 | 4.2700 | 4.0000 | 4.2100 | 4.2100 | 20,400 |
| Jan 26, 2023 | 4.0400 | 4.2500 | 4.0000 | 4.2400 | 4.2400 | 41,700 |
| Jan 25, 2023 | 4.2900 | 4.2900 | 4.0900 | 4.2000 | 4.2000 | 31,800 |
| Jan 24, 2023 | 4.2600 | 4.3200 | 4.1000 | 4.1100 | 4.1100 | 60,600 |
| Jan 23, 2023 | 4.4700 | 4.4700 | 4.2000 | 4.2100 | 4.2100 | 20,200 |
| Jan 20, 2023 | 4.2900 | 4.3500 | 4.1000 | 4.2600 | 4.2600 | 49,200 |
| Jan 19, 2023 | 4.2600 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 37,600 |
| Jan 18, 2023 | 4.3000 | 4.3600 | 4.0900 | 4.2500 | 4.2500 | 129,200 |
| Jan 17, 2023 | 4.5200 | 4.6000 | 4.1200 | 4.2000 | 4.2000 | 167,900 |
| Jan 16, 2023 | 4.5800 | 4.5800 | 4.4400 | 4.5600 | 4.5600 | 29,400 |
| Jan 13, 2023 | 4.5100 | 4.5500 | 4.4200 | 4.5000 | 4.5000 | 35,200 |
| Jan 12, 2023 | 4.4100 | 4.5400 | 4.4100 | 4.4800 | 4.4800 | 36,800 |
| Jan 11, 2023 | 4.5300 | 4.5300 | 4.3000 | 4.4000 | 4.4000 | 82,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.