First Hydrogen Corp. (TSXV: FHYD)

First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.37	0.39	0.36	0.39	0.39	8.33%	71,605
Jan 30, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	6,500
Jan 29, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	38,500
Jan 28, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	59,207
Jan 27, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	29,100
Jan 24, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	52,300
Jan 23, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	51,200
Jan 22, 2025	0.36	0.38	0.36	0.36	0.36	-	9,900
Jan 21, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	16,300
Jan 20, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	11,000
Jan 17, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	6,300
Jan 16, 2025	0.36	0.39	0.36	0.39	0.39	5.48%	42,600
Jan 15, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	5,500
Jan 14, 2025	0.37	0.39	0.35	0.35	0.35	-5.41%	86,700
Jan 13, 2025	0.34	0.37	0.34	0.37	0.37	1.37%	69,200
Jan 10, 2025	0.36	0.37	0.36	0.37	0.37	-	12,100
Jan 9, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	73,905
Jan 8, 2025	0.38	0.38	0.36	0.36	0.36	-	70,000
Jan 7, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	41,147
Jan 6, 2025	0.36	0.38	0.35	0.38	0.38	4.17%	183,020
Jan 3, 2025	0.36	0.36	0.35	0.36	0.36	-	95,015
Jan 2, 2025	0.36	0.36	0.34	0.36	0.36	-	44,600
Dec 31, 2024	0.35	0.37	0.34	0.36	0.36	-1.37%	16,031
Dec 30, 2024	0.37	0.37	0.37	0.37	0.37	7.35%	9,000
Dec 27, 2024	0.38	0.38	0.34	0.34	0.34	-5.56%	145,023
Dec 24, 2024	0.38	0.38	0.36	0.36	0.36	-7.69%	2,112
Dec 23, 2024	0.39	0.39	0.39	0.39	0.39	5.41%	1,519
Dec 20, 2024	0.37	0.38	0.36	0.37	0.37	5.71%	94,120
Dec 19, 2024	0.38	0.38	0.35	0.35	0.35	-12.50%	202,900
Dec 18, 2024	0.40	0.40	0.38	0.40	0.40	-	56,446
Dec 17, 2024	0.37	0.40	0.37	0.40	0.40	-	134,916
Dec 16, 2024	0.36	0.41	0.36	0.40	0.40	17.65%	185,300
Dec 13, 2024	0.37	0.37	0.34	0.34	0.34	-6.85%	32,016
Dec 12, 2024	0.39	0.39	0.36	0.37	0.37	-6.41%	65,617
Dec 11, 2024	0.37	0.39	0.36	0.39	0.39	8.33%	170,300
Dec 10, 2024	0.39	0.39	0.36	0.36	0.36	-7.69%	93,300
Dec 9, 2024	0.40	0.40	0.39	0.39	0.39	-	13,600
Dec 6, 2024	0.39	0.39	0.39	0.39	0.39	-	15,500
Dec 5, 2024	0.38	0.39	0.38	0.39	0.39	5.41%	49,634
Dec 4, 2024	0.36	0.38	0.36	0.37	0.37	2.78%	27,014
Dec 3, 2024	0.39	0.39	0.36	0.36	0.36	2.86%	11,229
Dec 2, 2024	0.35	0.36	0.35	0.35	0.35	6.06%	125,200
Nov 29, 2024	0.33	0.33	0.33	0.33	0.33	-	800
Nov 28, 2024	0.31	0.33	0.31	0.33	0.33	-	14,620
Nov 27, 2024	0.32	0.33	0.32	0.33	0.33	-	28,200
Nov 26, 2024	0.34	0.34	0.32	0.33	0.33	-5.71%	107,810
Nov 25, 2024	0.35	0.36	0.35	0.35	0.35	1.45%	32,800
Nov 22, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	33,000
Nov 21, 2024	0.33	0.34	0.33	0.34	0.34	-5.56%	2,500
Nov 20, 2024	0.35	0.36	0.35	0.36	0.36	2.86%	44,500
Nov 19, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	15,400
Nov 18, 2024	0.36	0.36	0.33	0.36	0.36	-1.39%	107,800
Nov 15, 2024	0.35	0.37	0.34	0.36	0.36	-2.70%	242,400
Nov 14, 2024	0.37	0.38	0.37	0.37	0.37	-	85,500
Nov 13, 2024	0.37	0.39	0.37	0.37	0.37	-2.63%	69,001
Nov 12, 2024	0.38	0.38	0.38	0.38	0.38	-7.32%	22,747
Nov 11, 2024	0.37	0.41	0.37	0.41	0.41	7.89%	23,013
Nov 8, 2024	0.38	0.39	0.36	0.38	0.38	1.33%	73,506
Nov 7, 2024	0.38	0.39	0.38	0.38	0.38	-6.25%	10,500
Nov 6, 2024	0.40	0.40	0.40	0.40	0.40	-	8,520
Nov 5, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	17,300
Nov 4, 2024	0.41	0.41	0.40	0.41	0.41	1.23%	120,800
Nov 1, 2024	0.39	0.41	0.39	0.41	0.41	1.25%	35,500
Oct 31, 2024	0.40	0.40	0.40	0.40	0.40	1.27%	35,900
Oct 30, 2024	0.40	0.40	0.40	0.40	0.40	-3.66%	7,800
Oct 29, 2024	0.42	0.42	0.40	0.41	0.41	-1.20%	140,900
Oct 28, 2024	0.43	0.43	0.41	0.42	0.42	-3.49%	55,300
Oct 25, 2024	0.43	0.43	0.43	0.43	0.43	2.38%	600
Oct 24, 2024	0.41	0.42	0.40	0.42	0.42	5.00%	47,800
Oct 23, 2024	0.40	0.41	0.40	0.40	0.40	1.27%	2,900
Oct 22, 2024	0.41	0.41	0.40	0.40	0.40	-5.95%	18,609
Oct 21, 2024	0.43	0.43	0.40	0.42	0.42	-2.33%	33,620
Oct 18, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Oct 17, 2024	0.42	0.43	0.41	0.43	0.43	4.88%	30,035
Oct 16, 2024	0.43	0.43	0.40	0.41	0.41	-2.38%	24,000
Oct 15, 2024	0.42	0.42	0.42	0.42	0.42	5.00%	144,300
Oct 11, 2024	0.40	0.40	0.40	0.40	0.40	-	11,700
Oct 10, 2024	0.40	0.40	0.39	0.40	0.40	-	49,800
Oct 9, 2024	0.40	0.40	0.39	0.40	0.40	1.27%	10,000
Oct 8, 2024	0.40	0.44	0.39	0.40	0.40	-1.25%	107,526
Oct 7, 2024	0.40	0.40	0.39	0.40	0.40	-	76,720
Oct 4, 2024	0.42	0.42	0.40	0.40	0.40	-3.61%	69,100
Oct 3, 2024	0.39	0.42	0.39	0.42	0.42	3.75%	47,301
Oct 2, 2024	0.41	0.41	0.39	0.40	0.40	-4.76%	28,900
Oct 1, 2024	0.42	0.42	0.42	0.42	0.42	-2.33%	62,500
Sep 30, 2024	0.41	0.43	0.40	0.43	0.43	10.26%	89,000
Sep 27, 2024	0.40	0.42	0.39	0.39	0.39	-2.50%	40,501
Sep 26, 2024	0.40	0.40	0.39	0.40	0.40	-	43,210
Sep 25, 2024	0.40	0.42	0.39	0.40	0.40	-	80,300
Sep 24, 2024	0.41	0.42	0.40	0.40	0.40	-4.76%	84,500
Sep 23, 2024	0.43	0.43	0.41	0.42	0.42	-	31,400
Sep 20, 2024	0.43	0.43	0.42	0.42	0.42	-3.45%	59,000
Sep 19, 2024	0.43	0.44	0.43	0.44	0.44	-	101,100
Sep 18, 2024	0.44	0.44	0.43	0.44	0.44	-	78,824
Sep 17, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	46,600
Sep 16, 2024	0.44	0.44	0.43	0.43	0.43	-1.15%	147,900
Sep 13, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	26,200
Sep 12, 2024	0.44	0.46	0.43	0.44	0.44	4.76%	88,000
Sep 11, 2024	0.44	0.44	0.42	0.42	0.42	-2.33%	28,838
Sep 10, 2024	0.42	0.43	0.42	0.43	0.43	7.50%	71,035

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.