Skip to main content
First Hydrogen Corp. (TSXV:FHYD)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

First Hydrogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.520.480.490.49-215,229
Apr 27, 20260.500.500.490.490.493.16%41,844
Apr 24, 20260.470.480.460.480.4810.47%48,841
Apr 23, 20260.410.450.410.430.43-4.44%8,009
Apr 22, 20260.420.450.420.450.457.14%48,901
Apr 21, 20260.400.420.400.420.425.00%22,497
Apr 17, 20260.410.410.400.400.40-34,043
Apr 16, 20260.400.410.400.400.408.11%12,097
Apr 15, 20260.400.400.370.370.37-2.63%10,966
Apr 14, 20260.380.380.380.380.38-4,902
Apr 13, 20260.390.390.370.380.38-51,660
Apr 10, 20260.380.380.380.380.38-5.00%2,151
Apr 9, 20260.390.400.390.400.402.56%3,010
Apr 8, 20260.390.400.390.390.39-1.27%13,077
Apr 7, 20260.440.440.380.400.40-10.23%26,002
Apr 6, 20260.440.440.440.440.442.33%5,512
Apr 2, 20260.430.430.430.430.434.88%9,083
Apr 1, 20260.410.410.410.410.41-6,955
Mar 31, 20260.370.410.360.410.4113.89%92,700
Mar 30, 20260.370.380.360.360.36-37,430
Mar 27, 20260.400.400.360.360.36-5.26%32,214
Mar 26, 20260.360.420.360.380.3811.76%44,386
Mar 25, 20260.340.340.340.340.34-2.86%75,289
Mar 24, 20260.370.370.350.350.35-37,546
Mar 23, 20260.350.350.350.350.35-5,217
Mar 19, 20260.360.360.350.350.35-2.78%50,007
Mar 18, 20260.360.360.360.360.36-2,063
Mar 17, 20260.360.360.360.360.36-8,459
Mar 16, 20260.360.360.360.360.36-2.70%2,076
Mar 13, 20260.370.370.370.370.371.37%1,002
Mar 12, 20260.380.380.370.370.37-7.59%37,254
Mar 11, 20260.420.420.400.400.402.60%16,583
Mar 10, 20260.390.390.380.390.39-4.94%6,151
Mar 9, 20260.410.410.410.410.41-2,524
Mar 6, 20260.400.410.400.410.412.53%13,085
Mar 5, 20260.400.400.390.400.4011.27%58,194
Mar 4, 20260.360.370.350.360.36-51,100
Mar 3, 20260.360.370.330.360.36-8.97%212,892
Mar 2, 20260.440.440.390.390.39-12.36%61,076
Feb 27, 20260.420.450.420.450.453.49%2,567
Feb 26, 20260.430.430.430.430.43-2.27%1,860
Feb 25, 20260.400.440.400.440.4417.33%7,211
Feb 24, 20260.380.380.380.380.38-7.41%3,513
Feb 23, 20260.380.450.380.410.412.53%185,658
Feb 20, 20260.360.400.360.400.403.95%8,710
Feb 19, 20260.380.380.380.380.38-622
Feb 18, 20260.390.390.380.380.38-1,983
Feb 17, 20260.400.400.350.380.388.57%2,648
Feb 13, 20260.390.390.350.350.35-7.89%38,004
Feb 12, 20260.380.380.380.380.382.70%1,460
Feb 11, 20260.370.380.370.370.375.71%28,501
Feb 10, 20260.390.390.350.350.35-12.50%55,054
Feb 9, 20260.390.460.390.400.401.27%251,527
Feb 6, 20260.400.400.400.400.406.76%1,134
Feb 5, 20260.370.370.370.370.37-1.33%566
Feb 4, 20260.380.380.370.380.38-5.06%34,952
Feb 3, 20260.400.400.390.400.40-21,575
Feb 2, 20260.390.400.390.400.40-2.47%7,859
Jan 30, 20260.420.420.410.410.41-3.57%9,303
Jan 29, 20260.410.450.410.420.422.44%29,045
Jan 28, 20260.390.420.390.410.412.50%91,015
Jan 27, 20260.400.400.390.400.402.56%21,342
Jan 26, 20260.380.390.380.390.39-4.88%10,649
Jan 23, 20260.400.410.400.410.412.50%3,022
Jan 22, 20260.410.410.400.400.40-4.76%10,980
Jan 21, 20260.440.440.420.420.425.00%34,677
Jan 20, 20260.420.420.400.400.40-3,507
Jan 19, 20260.400.400.400.400.40-9.09%3,005
Jan 16, 20260.440.440.440.440.443.53%1,046
Jan 15, 20260.430.430.430.430.43-8.60%10,066
Jan 14, 20260.470.470.460.470.47-3.12%7,960
Jan 13, 20260.420.480.420.480.4814.29%52,283
Jan 12, 20260.400.420.390.420.427.69%55,053
Jan 9, 20260.370.390.370.390.396.85%3,733
Jan 8, 20260.390.400.370.370.37-8.75%18,724
Jan 7, 20260.370.400.360.400.4012.68%54,395
Jan 6, 20260.350.360.350.360.361.43%3,505
Jan 5, 20260.350.350.350.350.35-4.11%6,325
Jan 2, 20260.370.370.370.370.37-1.35%3,265
Dec 31, 20250.370.370.370.370.37-7,763
Dec 30, 20250.370.370.370.370.371.37%24,798
Dec 29, 20250.390.390.370.370.37-5.19%26,784
Dec 24, 20250.390.390.390.390.39-1.28%1,478
Dec 23, 20250.390.390.390.390.39-4.88%2,575
Dec 22, 20250.380.410.380.410.416.49%16,524
Dec 19, 20250.370.390.370.390.391.32%6,620
Dec 18, 20250.390.390.380.380.38-5.00%4,732
Dec 17, 20250.430.430.390.400.40-6.98%27,169
Dec 16, 20250.430.430.430.430.43-1,200
Dec 15, 20250.430.430.430.430.431.18%10,309
Dec 12, 20250.430.430.430.430.43-6.59%2,257
Dec 11, 20250.450.460.450.460.46-4,501
Dec 10, 20250.470.470.460.460.462.25%5,893
Dec 9, 20250.450.450.450.450.453.49%500
Dec 8, 20250.430.430.430.430.43-4.44%22,234
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