Canada markets close in 3 hours 36 minutes

First Hydrogen Corp. (FHYD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0000+0.0100 (+1.01%)
As of 10:24AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.99001.00000.99001.00001.00003,087
Apr 25, 20240.99001.03000.96000.99000.990022,500
Apr 24, 20241.05001.07001.00001.07001.070035,300
Apr 23, 20241.00001.01001.00001.01001.010015,000
Apr 22, 20241.04001.04000.98000.99000.990017,200
Apr 19, 20240.97001.02000.96001.01001.010025,000
Apr 18, 20240.97000.97000.97000.97000.97007,700
Apr 17, 20240.97001.09000.96000.96000.960071,400
Apr 16, 20240.99001.03000.97000.97000.970020,200
Apr 15, 20241.12001.12001.01001.02001.020031,600
Apr 12, 20241.03001.20001.03001.08001.080057,600
Apr 11, 20241.07001.07001.02001.04001.040018,100
Apr 10, 20240.95001.06000.95001.06001.0600275,300
Apr 09, 20241.05001.05000.96000.96000.960043,200
Apr 08, 20241.05001.05001.05001.05001.050036,400
Apr 05, 20241.04001.15001.04001.07001.0700291,300
Apr 04, 20241.13001.13001.05001.05001.050074,200
Apr 03, 20241.08001.10001.05001.09001.090069,900
Apr 02, 20241.06001.10001.05001.05001.050037,800
Apr 01, 20241.11001.11001.07001.07001.07004,200
Mar 28, 20241.12001.12001.06001.06001.06004,300
Mar 27, 20241.09001.12001.05001.10001.1000209,800
Mar 26, 20241.00001.04001.00001.00001.00009,100
Mar 25, 20241.15001.17001.01001.03001.030025,100
Mar 22, 20241.20001.20001.17001.20001.20002,200
Mar 21, 20241.29001.31001.20001.20001.200018,700
Mar 20, 20241.28001.33001.22001.30001.300052,800
Mar 19, 20241.22001.28001.22001.26001.260028,600
Mar 18, 20241.26001.32001.25001.25001.250079,200
Mar 15, 20241.38001.38001.30001.30001.30006,400
Mar 14, 20241.36001.41001.36001.40001.40001,800
Mar 13, 20241.43001.45001.40001.41001.410013,800
Mar 12, 20241.45001.45001.45001.45001.45001,500
Mar 11, 20241.49001.53001.41001.47001.470040,600
Mar 08, 20241.50001.50001.46001.50001.500011,700
Mar 07, 20241.50001.50001.46001.47001.47007,200
Mar 06, 20241.51001.51001.48001.48001.48001,400
Mar 05, 20241.47001.47001.47001.47001.4700800
Mar 04, 20241.52001.52001.46001.46001.46006,700
Mar 01, 20241.58001.58001.55001.55001.55006,200
Feb 29, 20241.47001.58001.47001.58001.580029,700
Feb 28, 20241.50001.50001.45001.49001.49006,000
Feb 27, 20241.49001.50001.49001.49001.49003,300
Feb 26, 20241.53001.53001.46001.50001.50005,600
Feb 23, 20241.47001.48001.46001.48001.48005,200
Feb 22, 20241.50001.53001.47001.47001.47009,600
Feb 21, 20241.54001.54001.49001.50001.500015,600
Feb 20, 20241.50001.55001.50001.52001.520013,200
Feb 16, 20241.56001.56001.51001.52001.52009,500
Feb 15, 20241.59001.59001.51001.53001.5300500
Feb 14, 20241.57001.57001.52001.56001.56002,800
Feb 13, 20241.53001.57001.53001.53001.53005,800
Feb 12, 20241.60001.60001.53001.53001.53006,800
Feb 09, 20241.60001.60001.55001.55001.550033,400
Feb 08, 20241.62001.62001.56001.60001.600023,200
Feb 07, 20241.59001.59001.58001.58001.580011,600
Feb 06, 20241.60001.60001.60001.60001.60002,000
Feb 05, 20241.55001.62001.55001.62001.620041,900
Feb 02, 20241.65001.65001.58001.60001.600023,800
Feb 01, 20241.62001.65001.60001.64001.6400139,600
Jan 31, 20241.62001.62001.60001.60001.600037,400
Jan 30, 20241.62001.62001.59001.59001.59001,400
Jan 29, 20241.62001.62001.62001.62001.620011,600
Jan 26, 20241.61001.62001.60001.60001.600015,300
Jan 25, 20241.62001.62001.58001.59001.590015,300
Jan 24, 20241.65001.65001.60001.60001.60003,300
Jan 23, 20241.62001.65001.60001.65001.650022,100
Jan 22, 20241.58001.61001.58001.60001.600029,700
Jan 19, 20241.63001.63001.59001.60001.60002,800
Jan 18, 20241.70001.70001.62001.62001.620030,200
Jan 17, 20241.65001.75001.62001.72001.720072,700
Jan 16, 20241.62001.62001.60001.60001.600033,500
Jan 15, 20241.63001.64001.60001.64001.640030,600
Jan 12, 20241.60001.62001.59001.59001.590029,600
Jan 11, 20241.62001.62001.60001.61001.610019,400
Jan 10, 20241.61001.65001.60001.60001.600030,900
Jan 09, 20241.66001.66001.60001.60001.600041,000
Jan 08, 20241.70001.70001.60001.62001.620034,400
Jan 05, 20241.63001.66001.60001.66001.6600101,800
Jan 04, 20241.61001.62001.60001.60001.600010,300
Jan 03, 20241.66001.69001.63001.69001.690045,500
Jan 02, 20241.73001.73001.67001.67001.67004,500
Dec 29, 20231.76001.77001.67001.71001.710017,900
Dec 28, 20231.78001.79001.69001.73001.730056,800
Dec 27, 20231.69001.79001.60001.79001.790053,800
Dec 22, 20231.62001.62001.55001.57001.570017,800
Dec 21, 20231.56001.65001.54001.61001.610035,900
Dec 20, 20231.70001.71001.60001.60001.600010,500
Dec 19, 20231.68001.71001.66001.71001.710053,400
Dec 18, 20231.62001.69001.62001.62001.620014,100
Dec 15, 20231.70001.74001.68001.68001.680038,300
Dec 14, 20231.66001.73001.65001.70001.70004,700
Dec 13, 20231.72001.72001.65001.70001.700011,100
Dec 12, 20231.74001.74001.70001.71001.710027,300
Dec 11, 20231.70001.73001.70001.72001.720024,800
Dec 08, 20231.70001.73001.69001.70001.700016,100
Dec 07, 20231.65001.72001.64001.67001.670051,500
Dec 06, 20231.61001.63001.60001.60001.600014,100
Dec 05, 20231.51001.65001.51001.63001.630033,900
Dec 04, 20231.51001.51001.50001.50001.500026,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...