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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.87	0.9	0.9	0.9	0.82	247,112
June 09, 2025	0.8	0.79	0.79	0.84	0.78	186,200
June 06, 2025	0.68	0.7	0.7	0.72	0.67	22,400
June 05, 2025	0.85	0.73	0.73	0.88	0.73	266,900
June 04, 2025	0.74	0.8	0.8	0.8	0.72	66,400
June 03, 2025	0.66	0.72	0.72	0.72	0.66	114,900
June 02, 2025	0.64	0.64	0.64	0.65	0.62	60,820
May 30, 2025	0.57	0.59	0.59	0.69	0.57	203,300
May 29, 2025	0.54	0.55	0.55	0.55	0.54	22,816
May 28, 2025	0.49	0.53	0.53	0.53	0.49	32,700
May 27, 2025	0.52	0.53	0.53	0.53	0.49	20,810
May 26, 2025	0.52	0.52	0.52	0.52	0.51	61,700
May 23, 2025	0.47	0.51	0.51	0.52	0.47	87,620

First Hydrogen Corp. (FHYD.V) TSXV