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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Hydrogen Corp. (FHYD.V) TSXV