CHARBONE Hydrogen Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.270	0.270	0.265	0.265	0.265	2,051
2022-06-30	0.290	0.290	0.270	0.270	0.270	9,500
2022-06-29	0.290	0.290	0.270	0.290	0.290	27,651
2022-06-28	0.295	0.295	0.275	0.275	0.275	6,000
2022-06-27	0.300	0.300	0.280	0.280	0.280	5,803
2022-06-24	0.290	0.300	0.275	0.290	0.290	40,305
2022-06-23	0.305	0.305	0.250	0.250	0.250	106,183
2022-06-22	0.290	0.305	0.290	0.305	0.305	19,000
2022-06-21	0.290	0.305	0.290	0.290	0.290	65,430
2022-06-20	0.295	0.295	0.290	0.290	0.290	17,800
2022-06-17	0.265	0.290	0.265	0.280	0.280	22,500
2022-06-16	0.250	0.260	0.245	0.255	0.255	30,470
2022-06-15	0.250	0.270	0.240	0.240	0.240	14,000
2022-06-14	0.230	0.230	0.230	0.230	0.230	2,500
2022-06-13	0.280	0.280	0.240	0.240	0.240	56,603
2022-06-10	0.300	0.300	0.280	0.280	0.280	6,510
2022-06-09	0.300	0.300	0.280	0.300	0.300	85,646
2022-06-08	0.290	0.300	0.280	0.300	0.300	54,600
2022-06-07	0.300	0.300	0.300	0.300	0.300	25,916
2022-06-06	0.315	0.320	0.300	0.300	0.300	19,009
2022-06-03	0.340	0.340	0.300	0.300	0.300	111,413
2022-06-02	0.330	0.340	0.320	0.340	0.340	17,000
2022-06-01	0.340	0.340	0.300	0.300	0.300	77,350
2022-05-31	0.340	0.340	0.320	0.320	0.320	13,041
2022-05-30	0.350	0.355	0.345	0.345	0.345	48,427
2022-05-27	0.360	0.360	0.340	0.350	0.350	20,934
2022-05-26	0.350	0.370	0.350	0.350	0.350	52,500
2022-05-25	0.350	0.360	0.350	0.350	0.350	83,199
2022-05-24	0.330	0.350	0.330	0.350	0.350	132,808
2022-05-20	0.325	0.325	0.325	0.325	0.325	9,500
2022-05-19	0.325	0.325	0.325	0.325	0.325	2,000
2022-05-18	0.325	0.325	0.325	0.325	0.325	0
2022-05-17	0.325	0.325	0.325	0.325	0.325	38,000
2022-05-16	0.325	0.325	0.300	0.300	0.300	17,355
2022-05-13	0.330	0.330	0.310	0.325	0.325	119,632
2022-05-12	0.310	0.310	0.310	0.310	0.310	6,402
2022-05-11	0.320	0.340	0.290	0.330	0.330	102,405
2022-05-10	0.340	0.340	0.330	0.330	0.330	4,215
2022-05-09	0.345	0.350	0.335	0.340	0.340	121,203
2022-05-06	0.360	0.360	0.340	0.350	0.350	121,570
2022-05-05	0.360	0.360	0.330	0.360	0.360	285,465
2022-05-04	0.290	0.370	0.290	0.370	0.370	230,046
2022-05-03	0.550	0.550	0.275	0.280	0.280	699,780

← NewerPage 19 of 19 · 1,123 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.