Skip to main content
First Hydrogen Corp. (TSXV:FHYD)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.020 (4.65%)
Dec 5, 2025, 1:57 PM EST

First Hydrogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.460.430.450.454.65%86,751
Dec 3, 20250.440.440.390.430.43-2.27%32,682
Dec 2, 20250.440.440.440.440.44-594
Dec 1, 20250.440.440.440.440.44-9,701
Nov 28, 20250.440.440.440.440.44-3,519
Nov 27, 20250.440.440.440.440.44-3.30%24,442
Nov 26, 20250.450.460.450.460.461.11%28,618
Nov 25, 20250.450.450.450.450.45-5,924
Nov 24, 20250.450.450.450.450.452.27%4,429
Nov 21, 20250.440.440.440.440.44-1.12%2,613
Nov 20, 20250.450.450.450.450.45-17,697
Nov 19, 20250.460.460.450.450.45-3.26%19,098
Nov 18, 20250.460.460.460.460.46-3.16%1,320
Nov 17, 20250.450.480.450.480.485.56%10,433
Nov 14, 20250.450.450.450.450.45-1,902
Nov 12, 20250.460.470.450.450.45-6.25%36,943
Nov 10, 20250.480.480.470.480.485.49%71,183
Nov 7, 20250.460.460.450.460.46-7.14%35,719
Nov 6, 20250.480.500.480.490.497.69%21,535
Nov 5, 20250.450.520.450.460.46-1.09%82,845
Nov 4, 20250.470.520.460.460.46-4.17%47,970
Nov 3, 20250.480.490.450.480.481.05%28,039
Oct 31, 20250.450.480.450.480.482.15%10,370
Oct 30, 20250.450.470.450.470.471.09%43,933
Oct 29, 20250.470.470.460.460.46-3.16%49,771
Oct 28, 20250.520.520.470.480.48-5.00%26,100
Oct 27, 20250.510.510.490.500.506.38%47,462
Oct 24, 20250.460.470.450.470.478.05%32,100
Oct 23, 20250.440.440.440.440.44-2.25%850
Oct 22, 20250.470.470.420.450.45-2.20%66,853
Oct 21, 20250.470.470.430.460.46-9.00%148,368
Oct 20, 20250.500.500.500.500.506.38%80,573
Oct 17, 20250.500.500.470.470.47-4.08%17,345
Oct 16, 20250.500.500.490.490.49-5.77%3,531
Oct 15, 20250.490.520.480.520.524.00%113,854
Oct 14, 20250.540.540.490.500.50-5.66%63,179
Oct 10, 20250.520.540.510.530.538.16%81,356
Oct 9, 20250.500.510.480.490.49-107,751
Oct 8, 20250.510.510.470.490.49-66,850
Oct 7, 20250.480.500.470.490.491.03%103,570
Oct 6, 20250.500.520.490.490.49-1.02%49,130
Oct 3, 20250.500.530.460.490.49-61,356
Oct 2, 20250.450.500.450.490.498.89%54,550
Oct 1, 20250.460.460.450.450.45-2.17%73,500
Sep 30, 20250.480.480.440.460.462.22%48,745
Sep 29, 20250.470.480.420.450.45-5.26%316,939
Sep 26, 20250.530.540.470.480.48-5.00%242,128
Sep 25, 20250.510.560.500.500.50-1.96%58,641
Sep 24, 20250.550.560.510.510.51-7.27%55,836
Sep 23, 20250.590.600.550.550.55-188,319
Sep 22, 20250.530.570.520.550.555.77%102,655
Sep 19, 20250.460.520.460.520.5218.18%122,421
Sep 18, 20250.480.480.430.440.44-303,052
Sep 17, 20250.500.500.440.440.44-15.38%112,429
Sep 16, 20250.460.520.450.520.5213.04%471,652
Sep 15, 20250.460.480.420.460.46-2.13%110,933
Sep 12, 20250.480.480.430.470.47-70,778
Sep 11, 20250.460.480.430.470.473.30%45,788
Sep 10, 20250.490.490.450.460.46-7.14%26,796
Sep 9, 20250.480.500.480.490.495.38%210,901
Sep 8, 20250.500.500.460.470.47-3.12%192,841
Sep 5, 20250.530.530.480.480.48-2.04%86,379
Sep 4, 20250.530.530.490.490.49-3.92%75,770
Sep 3, 20250.560.560.500.510.51-5.56%94,280
Sep 2, 20250.540.550.510.540.54-44,672
Aug 29, 20250.550.550.520.540.545.88%93,065
Aug 28, 20250.540.540.510.510.51-3.77%12,200
Aug 27, 20250.550.550.530.530.53-5.36%52,337
Aug 26, 20250.570.570.560.560.56-1.75%11,527
Aug 25, 20250.580.600.570.570.57-38,168
Aug 22, 20250.570.570.570.570.57-5.00%16,610
Aug 21, 20250.590.610.570.600.603.45%121,897
Aug 20, 20250.600.600.580.580.581.75%14,545
Aug 19, 20250.600.610.560.570.57-8.06%68,170
Aug 18, 20250.650.650.620.620.62-1.59%22,382
Aug 15, 20250.650.650.630.630.63-17,010
Aug 14, 20250.650.650.630.630.63-3.08%5,431
Aug 13, 20250.650.660.640.650.65-2.99%31,427
Aug 12, 20250.650.670.600.670.6711.67%43,321
Aug 11, 20250.640.650.600.600.60-53,948
Aug 8, 20250.660.710.600.600.60-6.25%47,334
Aug 7, 20250.680.680.640.640.64-23,598
Aug 6, 20250.640.660.640.640.64-5.88%23,908
Aug 5, 20250.650.680.640.680.686.25%15,405
Aug 1, 20250.660.660.630.640.64-7.25%17,263
Jul 31, 20250.660.690.660.690.692.99%16,623
Jul 30, 20250.670.690.670.670.671.52%19,418
Jul 29, 20250.670.700.660.660.66-1.49%114,666
Jul 28, 20250.720.720.660.670.67-5.63%30,628
Jul 25, 20250.720.720.700.710.711.43%31,520
Jul 24, 20250.710.730.690.700.704.48%22,000
Jul 23, 20250.670.710.660.670.67-2.90%31,153
Jul 22, 20250.720.720.690.690.69-4.17%162,000
Jul 21, 20250.700.720.700.720.72-55,517
Jul 18, 20250.750.750.700.720.72-2.70%28,463
Jul 17, 20250.790.790.740.740.74-3.90%80,586
Jul 16, 20250.800.800.760.770.77-1.28%103,780
Jul 15, 20250.810.820.760.780.78-1.27%48,840
Jul 14, 20250.800.830.770.790.793.95%115,878
Jul 11, 20250.830.830.750.760.76-7.32%27,314