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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.53	0.48	0.48	0.53	0.48	86,400
September 04, 2025	0.53	0.49	0.49	0.53	0.49	75,800
September 03, 2025	0.56	0.51	0.51	0.56	0.5	94,300
September 02, 2025	0.54	0.54	0.54	0.55	0.51	44,700
August 29, 2025	0.55	0.54	0.54	0.55	0.52	93,100
August 28, 2025	0.54	0.51	0.51	0.54	0.51	12,200
August 27, 2025	0.55	0.53	0.53	0.55	0.53	52,337
August 26, 2025	0.57	0.56	0.56	0.57	0.56	11,527
August 25, 2025	0.58	0.57	0.57	0.6	0.57	38,200
August 22, 2025	0.57	0.57	0.57	0.57	0.57	16,610
August 21, 2025	0.59	0.6	0.6	0.61	0.57	121,900
August 20, 2025	0.6	0.58	0.58	0.6	0.58	14,545
August 19, 2025	0.6	0.57	0.57	0.61	0.56	68,200
August 18, 2025	0.65	0.62	0.62	0.65	0.62	22,382
August 15, 2025	0.65	0.63	0.63	0.65	0.63	17,010
August 14, 2025	0.65	0.63	0.63	0.65	0.63	5,431
August 13, 2025	0.65	0.65	0.65	0.66	0.64	31,427
August 12, 2025	0.65	0.67	0.67	0.67	0.6	43,321
August 11, 2025	0.64	0.6	0.6	0.65	0.6	53,948
August 08, 2025	0.66	0.6	0.6	0.71	0.6	47,334
August 07, 2025	0.68	0.64	0.64	0.68	0.64	23,600
August 06, 2025	0.64	0.64	0.64	0.66	0.64	23,908
August 05, 2025	0.65	0.68	0.68	0.68	0.64	15,405
August 01, 2025	0.66	0.64	0.64	0.66	0.63	17,300
July 31, 2025	0.66	0.69	0.69	0.69	0.66	16,623
July 30, 2025	0.67	0.67	0.67	0.69	0.67	19,418
July 29, 2025	0.67	0.66	0.66	0.7	0.66	114,700
July 28, 2025	0.72	0.67	0.67	0.72	0.66	30,628
July 25, 2025	0.72	0.71	0.71	0.72	0.7	31,520
July 24, 2025	0.71	0.7	0.7	0.73	0.69	22,000
July 23, 2025	0.67	0.67	0.67	0.71	0.66	31,200
July 22, 2025	0.72	0.69	0.69	0.72	0.69	162,000
July 21, 2025	0.7	0.72	0.72	0.72	0.7	55,517
July 18, 2025	0.75	0.72	0.72	0.75	0.7	28,500
July 17, 2025	0.79	0.74	0.74	0.79	0.74	80,600
July 16, 2025	0.8	0.77	0.77	0.8	0.76	103,800
July 15, 2025	0.81	0.78	0.78	0.82	0.76	48,840
July 14, 2025	0.8	0.79	0.79	0.83	0.77	115,900
July 11, 2025	0.83	0.76	0.76	0.83	0.75	27,314
July 10, 2025	0.7	0.82	0.82	0.82	0.7	154,600
July 09, 2025	0.74	0.7	0.7	0.74	0.7	111,300
July 08, 2025	0.66	0.7	0.7	0.7	0.64	56,700
July 07, 2025	0.68	0.66	0.66	0.68	0.66	19,900
July 04, 2025	0.69	0.7	0.7	0.7	0.68	14,103
July 03, 2025	0.66	0.66	0.66	0.71	0.66	93,728
July 02, 2025	0.66	0.7	0.7	0.72	0.66	54,935
June 30, 2025	0.75	0.69	0.69	0.75	0.66	61,100
June 27, 2025	0.73	0.69	0.69	0.73	0.69	19,000
June 26, 2025	0.68	0.73	0.73	0.75	0.68	32,700
June 25, 2025	0.76	0.67	0.67	0.77	0.67	91,200
June 24, 2025	0.79	0.73	0.73	0.79	0.73	96,838
June 23, 2025	0.78	0.8	0.8	0.81	0.74	31,213
June 20, 2025	0.81	0.84	0.84	0.84	0.73	67,005
June 19, 2025	0.83	0.74	0.74	0.83	0.73	29,500
June 18, 2025	0.84	0.85	0.85	0.88	0.82	48,427
June 17, 2025	0.85	0.81	0.81	0.86	0.77	227,144
June 16, 2025	1.16	0.91	0.91	1.18	0.91	193,213
June 13, 2025	1.29	1.26	1.26	1.3	1.06	497,235
June 12, 2025	1.2	1.33	1.33	1.35	1.17	788,926
June 11, 2025	1.03	1.08	1.08	1.11	0.99	582,600

First Hydrogen Corp. (FHYD.V) TSXV