First Hydrogen Corp FHYD
TSXV · Canada · Distribution Services
CAD 0.3900+0.01 (+1.30%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.39 | +1.30% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 6.90K |
| 2026-09-30 | CAD 0.38 | +6.94% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 56.50K |
| 2026-09-29 | CAD 0.36 | -6.49% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 33.10K |
| 2026-09-28 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-09-25 | CAD 0.38 | +8.45% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 1.60K |
| 2026-09-24 | CAD 0.35 | -1.39% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 37.50K |
| 2026-09-23 | CAD 0.36 | +1.41% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 14.40K |
| 2026-09-22 | CAD 0.35 | -8.97% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 30.70K |
| 2026-09-21 | CAD 0.39 | +11.43% | CAD 0.36 | CAD 0.39 | CAD 0.36 | 21.60K |
| 2026-09-18 | CAD 0.35 | -1.41% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 11.00K |
| 2026-09-17 | CAD 0.35 | +1.43% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 5.90K |
| 2026-09-16 | CAD 0.35 | -4.11% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 21.10K |
| 2026-09-15 | CAD 0.37 | -7.59% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 2.00K |
| 2026-09-14 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 700 |
| 2026-09-11 | CAD 0.40 | +8.22% | CAD 0.36 | CAD 0.40 | CAD 0.35 | 56.80K |
| 2026-09-10 | CAD 0.37 | -1.35% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 11.20K |
| 2026-09-09 | CAD 0.37 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 26.00K |
| 2026-09-08 | CAD 0.37 | -7.50% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 16.00K |
| 2026-09-04 | CAD 0.40 | +6.67% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 5.80K |
| 2026-09-03 | CAD 0.38 | +7.14% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 28.90K |
| 2026-09-02 | CAD 0.35 | -9.09% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 15.40K |
| 2026-09-01 | CAD 0.38 | -10.47% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 28.30K |
| 2026-08-31 | CAD 0.43 | +4.88% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 2.20K |
| 2026-08-28 | CAD 0.41 | +6.49% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 25.80K |
| 2026-08-27 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 11.70K |
| 2026-08-26 | CAD 0.38 | +4.05% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 1.00K |
| 2026-08-25 | CAD 0.37 | +4.23% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 49.30K |
| 2026-08-24 | CAD 0.35 | -7.79% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 6.60K |
| 2026-08-21 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-08-20 | CAD 0.38 | -2.53% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 11.80K |
| 2026-08-19 | CAD 0.40 | +6.76% | CAD 0.36 | CAD 0.40 | CAD 0.36 | 2.00K |
| 2026-08-18 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-08-17 | CAD 0.37 | -2.63% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 12.90K |
| 2026-08-14 | CAD 0.38 | +4.11% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 17.20K |
| 2026-08-13 | CAD 0.37 | -6.41% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 6.60K |
| 2026-08-12 | CAD 0.39 | -4.88% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 32.60K |
| 2026-08-11 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 120.60K |
| 2026-08-10 | CAD 0.39 | +2.63% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 52.60K |
| 2026-08-07 | CAD 0.38 | +4.11% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 13.30K |
| 2026-08-06 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-08-05 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 23.10K |
| 2026-08-04 | CAD 0.37 | -6.41% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 60.40K |
| 2026-07-31 | CAD 0.39 | +8.33% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 25.40K |
| 2026-07-30 | CAD 0.36 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 1.50K |
| 2026-07-29 | CAD 0.36 | -2.70% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 1.00K |
| 2026-07-28 | CAD 0.37 | -5.13% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 84.60K |
| 2026-07-27 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-07-24 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-07-23 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 52.10K |
| 2026-07-22 | CAD 0.40 | +9.59% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 11.50K |
| 2026-07-21 | CAD 0.37 | -6.41% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 38.90K |
| 2026-07-20 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 700 |
| 2026-07-17 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 700 |
| 2026-07-16 | CAD 0.39 | -7.14% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 2.20K |
| 2026-07-15 | CAD 0.42 | +5.00% | CAD 0.37 | CAD 0.42 | CAD 0.34 | 109.20K |
| 2026-07-14 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-07-13 | CAD 0.40 | -6.98% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 3.60K |
| 2026-07-10 | CAD 0.43 | +11.69% | CAD 0.39 | CAD 0.43 | CAD 0.39 | 10.50K |
| 2026-07-09 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 12.70K |
| 2026-07-08 | CAD 0.38 | -2.53% | CAD 0.39 | CAD 0.44 | CAD 0.38 | 57.10K |
| 2026-07-07 | CAD 0.40 | +1.28% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 34.00K |
| 2026-07-06 | CAD 0.39 | -3.70% | CAD 0.38 | CAD 0.39 | CAD 0.36 | 46.10K |
| 2026-07-03 | CAD 0.41 | -10.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 8.00K |
| 2026-07-02 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 36.00K |
| 2026-06-30 | CAD 0.45 | +4.65% | CAD 0.40 | CAD 0.45 | CAD 0.40 | 32.50K |
| 2026-06-29 | CAD 0.43 | -4.44% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 4.00K |
| 2026-06-26 | CAD 0.45 | -1.10% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 35.50K |
| 2026-06-25 | CAD 0.46 | -4.21% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 49.70K |
| 2026-06-24 | CAD 0.47 | +28.38% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 101.40K |
| 2026-06-23 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 6.40K |
| 2026-06-22 | CAD 0.38 | -2.56% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 10.60K |
| 2026-06-19 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-06-18 | CAD 0.39 | -3.70% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 39.00K |
| 2026-06-17 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 55.00K |
| 2026-06-16 | CAD 0.41 | +2.50% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 22.60K |
| 2026-06-15 | CAD 0.40 | -4.76% | CAD 0.39 | CAD 0.41 | CAD 0.37 | 52.40K |
| 2026-06-12 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-06-11 | CAD 0.42 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 12.30K |
| 2026-06-10 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-06-09 | CAD 0.42 | -6.67% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 15.90K |
| 2026-06-08 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-06-05 | CAD 0.45 | -6.25% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 20.70K |
| 2026-06-04 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-06-03 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 26.40K |
| 2026-06-02 | CAD 0.48 | -5.88% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 20.30K |
| 2026-06-01 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 7.20K |
| 2026-05-29 | CAD 0.50 | 0.00% | CAD 0.48 | CAD 0.52 | CAD 0.48 | 60.70K |
| 2026-05-28 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 15.40K |
| 2026-05-27 | CAD 0.50 | +2.04% | CAD 0.48 | CAD 0.51 | CAD 0.47 | 53.80K |
| 2026-05-26 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 29.50K |