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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.49	0.52	0.52	0.52	0.48	113,900
October 14, 2025	0.54	0.5	0.5	0.54	0.49	63,200
October 10, 2025	0.52	0.53	0.53	0.54	0.51	81,400
October 09, 2025	0.5	0.49	0.49	0.51	0.48	107,800
October 08, 2025	0.51	0.49	0.49	0.51	0.47	66,900
October 07, 2025	0.48	0.49	0.49	0.5	0.47	103,600
October 06, 2025	0.5	0.49	0.49	0.52	0.49	49,130
October 03, 2025	0.5	0.49	0.49	0.53	0.46	61,400
October 02, 2025	0.45	0.49	0.49	0.5	0.45	54,600
October 01, 2025	0.46	0.45	0.45	0.46	0.45	73,500
September 30, 2025	0.48	0.46	0.46	0.48	0.44	48,745
September 29, 2025	0.47	0.45	0.45	0.48	0.42	316,939
September 26, 2025	0.53	0.48	0.48	0.54	0.47	242,128
September 25, 2025	0.51	0.5	0.5	0.56	0.5	58,641
September 24, 2025	0.55	0.51	0.51	0.56	0.51	55,836
September 23, 2025	0.59	0.55	0.55	0.6	0.55	188,319
September 22, 2025	0.53	0.55	0.55	0.57	0.52	102,700
September 19, 2025	0.46	0.52	0.52	0.52	0.46	122,421
September 18, 2025	0.48	0.44	0.44	0.48	0.43	303,100
September 17, 2025	0.5	0.44	0.44	0.5	0.44	112,429
September 16, 2025	0.46	0.52	0.52	0.52	0.45	471,700
September 15, 2025	0.46	0.46	0.46	0.48	0.42	110,933
September 12, 2025	0.48	0.47	0.47	0.48	0.43	70,800
September 11, 2025	0.46	0.47	0.47	0.48	0.43	45,800
September 10, 2025	0.49	0.46	0.46	0.49	0.45	26,800
September 09, 2025	0.48	0.49	0.49	0.5	0.48	210,901
September 08, 2025	0.5	0.47	0.47	0.5	0.46	192,841
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

First Hydrogen Corp. (FHYD.V) TSXV