Canada markets closed

First Hydrogen Corp. (FHYD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.8000+0.2300 (+8.95%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20222.63003.02002.61002.80002.800090,275
May 16, 20222.65002.65002.35002.57002.570018,285
May 13, 20222.61002.65002.60002.61002.610034,995
May 12, 20222.58002.74002.40002.58002.580081,947
May 11, 20222.68002.87002.60002.67002.670084,447
May 10, 20223.00003.00002.64002.75002.750047,618
May 09, 20222.96003.04002.96003.00003.000084,158
May 06, 20222.95003.00002.90002.96002.960063,604
May 05, 20222.98003.06002.94002.95002.950060,987
May 04, 20223.10003.10002.85002.90002.900037,700
May 03, 20223.16003.16003.01003.09003.090031,707
May 02, 20223.14003.20003.00003.15003.150091,400
Apr 29, 20223.30003.30003.01003.10003.100042,006
Apr 28, 20223.26003.39003.18003.29003.2900117,730
Apr 27, 20223.07003.25003.07003.20003.200053,467
Apr 26, 20223.00003.10002.95003.05003.050035,042
Apr 25, 20223.08003.08002.87002.95002.950053,627
Apr 22, 20222.99003.10002.99003.07003.070035,621
Apr 21, 20223.40003.45002.91002.93002.9300177,323
Apr 20, 20223.48003.55003.35003.39003.3900274,440
Apr 19, 20223.30003.57003.25003.30003.3000234,115
Apr 18, 20223.21003.21003.14003.21003.210018,869
Apr 14, 20223.12003.24003.08003.21003.210096,701
Apr 13, 20223.07003.15003.05003.08003.0800129,718
Apr 12, 20222.96003.07002.90003.04003.0400105,095
Apr 11, 20222.85002.96002.81002.96002.960091,811
Apr 08, 20222.70002.80002.70002.80002.800044,722
Apr 07, 20222.76002.78002.74002.74002.740041,521
Apr 06, 20222.73002.80002.68002.80002.800065,835
Apr 05, 20222.69002.74002.68002.70002.7000119,061
Apr 04, 20222.72002.72002.67002.70002.700036,988
Apr 01, 20222.62002.72002.62002.72002.720043,307
Mar 31, 20222.64002.64002.60002.61002.610016,310
Mar 30, 20222.58002.75002.58002.68002.680042,894
Mar 29, 20222.67002.70002.58002.58002.580066,295
Mar 28, 20222.72002.72002.60002.70002.700086,340
Mar 25, 20222.70002.74002.60002.74002.740058,290
Mar 24, 20222.62002.63002.50002.63002.630026,053
Mar 23, 20222.62002.66002.58002.61002.610039,754
Mar 22, 20222.70002.70002.59002.60002.600036,510
Mar 21, 20222.80002.80002.64002.72002.720059,896
Mar 18, 20222.59002.75002.59002.65002.650051,353
Mar 17, 20222.60002.62002.54002.55002.550034,057
Mar 16, 20222.51002.60002.39002.60002.600054,745
Mar 15, 20222.64002.64002.50002.50002.500027,770
Mar 14, 20222.62002.65002.50002.60002.600038,675
Mar 11, 20222.69002.69002.50002.60002.600054,088
Mar 10, 20222.81002.81002.58002.68002.680051,127
Mar 09, 20222.78002.90002.74002.80002.800063,605
Mar 08, 20222.70002.80002.65002.80002.8000132,785
Mar 07, 20222.52002.62002.50002.55002.550058,929
Mar 04, 20222.75002.75002.36002.50002.50007,305
Mar 03, 20222.73002.77002.60002.72002.720040,427
Mar 02, 20222.75002.79002.64002.70002.700085,720
Mar 01, 20222.62002.83002.62002.80002.8000105,318
Feb 28, 20222.15002.50002.10002.50002.500057,436
Feb 25, 20222.00002.19002.00002.13002.130051,885
Feb 24, 20221.74001.86001.67001.83001.830034,962
Feb 23, 20221.99002.00001.84001.90001.900026,590
Feb 22, 20222.20002.20001.91002.01002.010033,717
Feb 18, 20222.35002.38002.35002.38002.38006,300
Feb 17, 20222.38002.42002.28002.40002.400029,540
Feb 16, 20222.46002.46002.38002.38002.380020,942
Feb 15, 20222.44002.47002.30002.45002.450068,406
Feb 14, 20222.42002.42002.39002.40002.400036,867
Feb 11, 20222.58002.59002.42002.42002.420034,829
Feb 10, 20222.53002.59002.53002.57002.570013,802
Feb 09, 20222.61002.62002.51002.51002.51007,615
Feb 08, 20222.63002.63002.50002.62002.620027,986
Feb 07, 20222.66002.70002.60002.60002.600027,278
Feb 04, 20222.65002.70002.52002.60002.600037,463
Feb 03, 20222.65002.70002.61002.70002.700025,822
Feb 02, 20222.70002.75002.65002.65002.650042,803
Feb 01, 20222.60002.73002.48002.73002.730066,320
Jan 31, 20222.63002.65002.56002.63002.630076,541
Jan 28, 20222.55002.62002.46002.62002.620080,869
Jan 27, 20222.51002.65002.35002.52002.5200192,906
Jan 26, 20222.44002.58002.38002.42002.4200125,419
Jan 25, 20222.80002.80002.34002.43002.4300173,671
Jan 24, 20223.20003.28002.70002.88002.8800266,004
Jan 21, 20223.30003.44003.18003.22003.2200439,479
Jan 20, 20223.05003.21003.05003.18003.1800441,113
Jan 19, 20222.82002.95002.79002.94002.9400252,652
Jan 18, 20222.55002.75002.55002.67002.6700151,590
Jan 17, 20222.35002.50002.35002.45002.4500106,827
Jan 14, 20222.26002.31002.24002.28002.280041,825
Jan 13, 20222.25002.30002.18002.28002.280092,475
Jan 12, 20222.25002.30002.11002.11002.110049,085
Jan 11, 20222.26002.27002.15002.25002.250064,330
Jan 10, 20222.20002.31002.15002.20002.200093,055
Jan 07, 20222.28002.28002.15002.20002.200066,634
Jan 06, 20222.15002.27002.10002.20002.200068,419
Jan 05, 20222.35002.41002.10002.19002.1900160,096
Jan 04, 20222.20002.39002.18002.36002.3600226,419
Dec 31, 20212.05002.10001.92001.92001.920041,950
Dec 30, 20212.32002.38002.04002.04002.0400159,988
Dec 29, 20211.91002.30001.91002.15002.1500169,900
Dec 24, 20211.74001.74001.74001.74001.7400-
Dec 23, 20211.70001.74001.66001.74001.740019,765
Dec 22, 20211.75001.77001.65001.73001.730025,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...