Next Hydrogen Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.650	1.650	1.600	1.650	1.650	20,500
2022-06-29	1.600	1.600	1.540	1.550	1.550	13,900
2022-06-28	1.550	1.690	1.550	1.550	1.550	3,700
2022-06-27	1.600	1.600	1.540	1.600	1.600	2,100
2022-06-24	1.590	1.670	1.540	1.580	1.580	9,300
2022-06-23	1.650	1.650	1.510	1.540	1.540	41,200
2022-06-22	1.700	1.700	1.600	1.690	1.690	11,800
2022-06-21	1.610	1.650	1.610	1.650	1.650	1,700
2022-06-20	1.940	1.940	1.610	1.660	1.660	48,800
2022-06-17	1.960	1.960	1.700	1.700	1.700	22,400
2022-06-16	1.710	1.850	1.700	1.760	1.760	8,600
2022-06-15	1.800	1.850	1.700	1.850	1.850	7,700
2022-06-14	1.980	1.980	1.700	1.870	1.870	13,000
2022-06-13	1.850	1.980	1.610	1.980	1.980	39,900
2022-06-10	1.610	1.880	1.610	1.860	1.860	22,800
2022-06-09	2.140	2.140	2.110	2.110	2.110	2,500
2022-06-08	2.050	2.150	2.050	2.130	2.130	19,000
2022-06-07	1.800	1.940	1.800	1.930	1.930	2,100
2022-06-06	2.100	2.100	1.870	2.040	2.040	69,100
2022-06-03	2.070	2.090	2.050	2.090	2.090	7,700
2022-06-02	2.100	2.100	2.000	2.070	2.070	13,500
2022-06-01	2.190	2.190	2.100	2.140	2.140	5,500
2022-05-31	2.090	2.090	2.000	2.080	2.080	40,600
2022-05-30	1.950	2.250	1.950	2.080	2.080	18,200
2022-05-27	1.790	1.990	1.730	1.850	1.850	16,900
2022-05-26	1.680	1.780	1.680	1.780	1.780	600
2022-05-25	1.650	1.770	1.630	1.770	1.770	7,500
2022-05-24	1.690	1.690	1.690	1.690	1.690	4,100
2022-05-20	1.770	1.780	1.710	1.710	1.710	9,700
2022-05-19	1.650	2.220	1.650	1.800	1.800	38,200
2022-05-18	1.640	1.650	1.580	1.600	1.600	6,800
2022-05-17	1.590	1.590	1.500	1.590	1.590	7,700
2022-05-16	1.650	1.650	1.410	1.590	1.590	4,000
2022-05-13	1.550	1.650	1.400	1.510	1.510	23,800
2022-05-12	1.650	1.650	1.450	1.500	1.500	15,100
2022-05-11	1.700	1.700	1.520	1.600	1.600	15,700
2022-05-10	1.550	1.690	1.550	1.690	1.690	34,600
2022-05-09	1.770	1.800	1.700	1.800	1.800	48,000
2022-05-06	1.810	1.910	1.780	1.810	1.810	60,800
2022-05-05	2.050	2.090	1.820	1.860	1.860	28,100
2022-05-04	2.050	2.100	1.950	2.000	2.000	13,900
2022-05-03	1.970	2.030	1.950	2.000	2.000	3,400
2022-05-02	1.750	1.930	1.750	1.830	1.830	16,600
2022-04-29	2.260	2.260	1.990	1.990	1.990	7,500
2022-04-28	2.220	2.220	2.000	2.090	2.090	24,900
2022-04-27	2.360	2.400	2.230	2.230	2.230	11,900
2022-04-26	2.400	2.450	2.350	2.360	2.360	5,500
2022-04-25	2.480	2.480	2.350	2.400	2.400	13,500
2022-04-22	2.550	2.630	2.380	2.430	2.430	20,600
2022-04-21	2.790	2.790	2.600	2.600	2.600	3,800
2022-04-20	2.680	2.710	2.540	2.610	2.610	5,100
2022-04-19	2.720	2.780	2.270	2.540	2.540	128,500
2022-04-18	2.830	2.850	2.550	2.790	2.790	13,000
2022-04-14	2.500	2.730	2.500	2.550	2.550	15,400
2022-04-13	2.500	2.800	2.450	2.530	2.530	21,800
2022-04-12	3.040	3.040	2.500	2.500	2.500	29,400
2022-04-11	2.970	3.020	2.700	2.780	2.780	29,000
2022-04-08	3.000	3.000	2.900	2.900	2.900	6,500
2022-04-07	3.050	3.100	2.700	3.000	3.000	37,300
2022-04-06	3.140	3.140	2.620	2.990	2.990	37,600

← NewerPage 19 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.