Next Hydrogen Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.200	1.250	1.200	1.250	1.250	9,100
2022-12-20	1.200	1.200	1.150	1.200	1.200	4,600
2022-12-19	1.200	1.200	1.110	1.150	1.150	28,900
2022-12-16	1.170	1.200	1.170	1.200	1.200	4,300
2022-12-15	1.200	1.200	1.200	1.200	1.200	20,100
2022-12-14	1.270	1.270	1.200	1.200	1.200	2,700
2022-12-13	1.330	1.330	1.250	1.250	1.250	1,400
2022-12-12	1.270	1.270	1.270	1.270	1.270	900
2022-12-09	1.330	1.330	1.330	1.330	1.330	300
2022-12-08	1.210	1.300	1.200	1.300	1.300	6,900
2022-12-07	1.250	1.250	1.230	1.230	1.230	2,300
2022-12-06	1.300	1.300	1.220	1.220	1.220	15,100
2022-12-05	1.280	1.300	1.280	1.280	1.280	11,200
2022-12-02	1.270	1.270	1.210	1.260	1.260	19,900
2022-12-01	1.300	1.370	1.280	1.280	1.280	38,500
2022-11-30	1.360	1.370	1.300	1.370	1.370	2,000
2022-11-29	1.460	1.460	1.300	1.360	1.360	13,100
2022-11-28	1.440	1.450	1.400	1.450	1.450	11,800
2022-11-25	1.450	1.450	1.430	1.430	1.430	3,300
2022-11-24	1.410	1.410	1.400	1.410	1.410	10,000
2022-11-23	1.430	1.440	1.420	1.440	1.440	2,100
2022-11-22	1.450	1.470	1.420	1.420	1.420	3,900
2022-11-21	1.450	1.450	1.450	1.450	1.450	100
2022-11-18	1.510	1.510	1.450	1.450	1.450	2,200
2022-11-17	1.500	1.500	1.500	1.500	1.500	6,200
2022-11-16	1.500	1.500	1.500	1.500	1.500	0
2022-11-15	1.500	1.500	1.500	1.500	1.500	100
2022-11-14	1.500	1.500	1.500	1.500	1.500	600
2022-11-11	1.570	1.570	1.520	1.520	1.520	2,300
2022-11-10	1.390	1.550	1.380	1.500	1.500	9,000
2022-11-09	1.460	1.480	1.400	1.400	1.400	7,200
2022-11-08	1.450	1.450	1.450	1.450	1.450	0
2022-11-07	1.350	1.450	1.350	1.450	1.450	38,500
2022-11-04	1.550	1.550	1.460	1.460	1.460	9,300
2022-11-03	1.510	1.550	1.510	1.510	1.510	2,500
2022-11-02	1.520	1.520	1.510	1.510	1.510	27,600
2022-11-01	1.520	1.530	1.520	1.530	1.530	4,300
2022-10-31	1.540	1.550	1.450	1.520	1.520	5,500
2022-10-28	1.520	1.550	1.510	1.550	1.550	11,200
2022-10-27	1.580	1.580	1.520	1.520	1.520	1,100
2022-10-26	1.510	1.570	1.510	1.520	1.520	700
2022-10-25	1.590	1.590	1.590	1.590	1.590	100
2022-10-24	1.680	1.680	1.580	1.580	1.580	1,100
2022-10-21	1.740	1.740	1.710	1.710	1.710	1,300
2022-10-20	1.550	1.600	1.550	1.600	1.600	3,600
2022-10-19	1.670	1.740	1.650	1.650	1.650	5,600
2022-10-18	1.740	1.740	1.670	1.710	1.710	9,300
2022-10-17	1.700	1.700	1.620	1.620	1.620	6,500
2022-10-14	1.710	1.710	1.680	1.710	1.710	1,400
2022-10-13	1.740	1.740	1.720	1.730	1.730	5,900
2022-10-12	1.600	1.600	1.560	1.600	1.600	3,900
2022-10-11	1.580	1.610	1.430	1.610	1.610	16,200
2022-10-07	1.500	1.550	1.450	1.550	1.550	1,000
2022-10-06	1.580	1.580	1.580	1.580	1.580	800
2022-10-05	1.590	1.590	1.520	1.550	1.550	400
2022-10-04	1.590	1.590	1.520	1.520	1.520	700
2022-10-03	1.590	1.590	1.490	1.490	1.490	1,800
2022-09-30	1.440	1.520	1.370	1.430	1.430	17,300
2022-09-29	1.500	1.500	1.440	1.440	1.440	500
2022-09-28	1.500	1.500	1.500	1.500	1.500	0

← NewerPage 17 of 21 · 1,254 trading daysOlder →

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.