First Hydrogen Corp. - FHYD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.42	0.48	0.48	0.48	0.42	52,300
January 12, 2026	0.4	0.42	0.42	0.42	0.39	55,100
January 09, 2026	0.37	0.39	0.39	0.39	0.37	3,733
January 08, 2026	0.39	0.37	0.37	0.4	0.37	18,724
January 07, 2026	0.37	0.4	0.4	0.4	0.36	54,400
January 06, 2026	0.35	0.36	0.36	0.36	0.35	3,505
January 05, 2026	0.35	0.35	0.35	0.35	0.35	6,325
January 02, 2026	0.37	0.37	0.37	0.37	0.37	3,300
December 31, 2025	0.37	0.37	0.37	0.37	0.37	7,800
December 30, 2025	0.37	0.37	0.37	0.37	0.37	24,800
December 29, 2025	0.39	0.37	0.37	0.39	0.37	26,800
December 23, 2025	0.39	0.39	0.39	0.39	0.39	2,600
December 22, 2025	0.38	0.41	0.41	0.41	0.38	16,524
December 19, 2025	0.37	0.39	0.39	0.39	0.37	6,620
December 18, 2025	0.39	0.38	0.38	0.39	0.38	4,732
December 17, 2025	0.43	0.4	0.4	0.43	0.39	27,200
December 16, 2025	0.43	0.43	0.43	0.43	0.43	1,200
December 15, 2025	0.43	0.43	0.43	0.43	0.43	10,309
December 12, 2025	0.43	0.43	0.43	0.43	0.43	2,257
December 11, 2025	0.45	0.46	0.46	0.46	0.45	4,501
December 10, 2025	0.47	0.46	0.46	0.47	0.46	5,900
December 09, 2025	0.45	0.45	0.45	0.45	0.45	500
December 08, 2025	0.43	0.43	0.43	0.43	0.43	22,234
December 05, 2025	0.46	0.45	0.45	0.46	0.43	86,800
December 04, 2025	0.43	0.43	0.43	0.43	0.43	113
December 03, 2025	0.44	0.43	0.43	0.44	0.39	32,700
December 02, 2025	0.44	0.44	0.44	0.44	0.44	600
December 01, 2025	0.44	0.44	0.44	0.44	0.44	9,701
November 28, 2025	0.44	0.44	0.44	0.44	0.44	3,519
November 27, 2025	0.44	0.44	0.44	0.44	0.44	24,442
November 26, 2025	0.45	0.46	0.46	0.46	0.45	28,618
November 25, 2025	0.45	0.45	0.45	0.45	0.45	5,924
November 24, 2025	0.45	0.45	0.45	0.45	0.45	4,429
November 21, 2025	0.44	0.44	0.44	0.44	0.44	2,613
November 20, 2025	0.45	0.45	0.45	0.45	0.45	17,700
November 19, 2025	0.46	0.45	0.45	0.46	0.45	19,100
November 18, 2025	0.46	0.46	0.46	0.46	0.46	1,320
November 17, 2025	0.45	0.48	0.48	0.48	0.45	10,433
November 14, 2025	0.45	0.45	0.45	0.45	0.45	1,902
November 13, 2025	0.45	0.45	0.45	0.45	0.45	0
November 12, 2025	0.46	0.45	0.45	0.47	0.45	36,943
November 11, 2025	0.48	0.48	0.48	0.48	0.48	0
November 10, 2025	0.48	0.48	0.48	0.48	0.47	71,200
November 07, 2025	0.46	0.46	0.46	0.46	0.45	35,719
November 06, 2025	0.48	0.49	0.49	0.5	0.48	21,535
November 05, 2025	0.45	0.46	0.46	0.52	0.45	82,845
November 04, 2025	0.47	0.46	0.46	0.52	0.46	48,000
November 03, 2025	0.48	0.48	0.48	0.49	0.45	28,039
October 31, 2025	0.45	0.48	0.48	0.48	0.45	10,400
October 30, 2025	0.45	0.47	0.47	0.47	0.45	43,933
October 29, 2025	0.47	0.46	0.46	0.47	0.46	49,800
October 28, 2025	0.52	0.48	0.48	0.52	0.47	26,100
October 27, 2025	0.51	0.5	0.5	0.51	0.49	47,500
October 24, 2025	0.46	0.47	0.47	0.47	0.45	32,100
October 23, 2025	0.44	0.44	0.44	0.44	0.44	900
October 22, 2025	0.47	0.45	0.45	0.47	0.42	66,900
October 21, 2025	0.47	0.46	0.46	0.47	0.43	148,400
October 20, 2025	0.5	0.5	0.5	0.5	0.5	80,600
October 17, 2025	0.5	0.47	0.47	0.5	0.47	17,345
October 16, 2025	0.5	0.49	0.49	0.5	0.49	3,531

First Hydrogen Corp. (FHYD.V) TSXV