Next Hydrogen Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.100	3.100	2.900	3.020	3.020	89,900
2022-04-04	2.450	2.750	2.400	2.750	2.750	82,700
2022-04-01	2.240	2.310	2.230	2.280	2.280	8,500
2022-03-31	2.400	2.400	2.000	2.100	2.100	13,800
2022-03-30	2.100	2.280	2.100	2.250	2.250	14,600
2022-03-29	2.200	2.200	2.080	2.100	2.100	11,500
2022-03-28	2.080	2.200	2.060	2.100	2.100	9,900
2022-03-25	2.000	2.100	1.930	2.060	2.060	132,100
2022-03-24	2.130	2.130	1.960	2.000	2.000	50,100
2022-03-23	2.140	2.140	1.940	2.000	2.000	98,300
2022-03-22	1.940	2.000	1.920	2.000	2.000	23,900
2022-03-21	1.760	1.950	1.740	1.950	1.950	32,700
2022-03-18	1.980	1.980	1.980	1.980	1.980	600
2022-03-17	1.950	2.000	1.860	2.000	2.000	4,200
2022-03-16	1.940	1.940	1.850	1.930	1.930	700
2022-03-15	1.910	1.910	1.900	1.900	1.900	600
2022-03-14	1.980	1.980	1.940	1.950	1.950	7,300
2022-03-11	1.980	1.980	1.980	1.980	1.980	300
2022-03-10	1.980	1.980	1.880	1.890	1.890	2,800
2022-03-09	1.990	1.990	1.860	1.910	1.910	3,900
2022-03-08	1.800	1.900	1.800	1.860	1.860	54,900
2022-03-07	2.050	2.050	1.790	1.800	1.800	38,800
2022-03-04	1.860	2.050	1.860	1.910	1.910	3,000
2022-03-03	1.930	2.000	1.830	1.840	1.840	4,300
2022-03-02	2.040	2.040	1.900	1.920	1.920	3,700
2022-03-01	1.850	1.900	1.850	1.900	1.900	31,600
2022-02-28	1.900	1.910	1.830	1.840	1.840	3,800
2022-02-25	1.860	1.860	1.820	1.820	1.820	2,600
2022-02-24	2.000	2.000	1.830	1.850	1.850	96,500
2022-02-23	1.950	2.050	1.950	2.040	2.040	10,600
2022-02-22	1.870	2.050	1.870	2.050	2.050	4,500
2022-02-18	2.040	2.050	2.020	2.030	2.030	4,700
2022-02-17	2.030	2.050	2.010	2.010	2.010	9,500
2022-02-16	2.040	2.040	2.040	2.040	2.040	51,945
2022-02-15	2.050	2.100	1.990	2.040	2.040	51,500
2022-02-14	2.110	2.120	2.050	2.050	2.050	32,100
2022-02-11	2.240	2.240	2.190	2.190	2.190	6,100
2022-02-10	2.150	2.200	2.100	2.190	2.190	15,800
2022-02-09	2.340	2.340	2.080	2.110	2.110	97,000
2022-02-08	2.300	2.300	2.150	2.250	2.250	26,700
2022-02-07	2.350	2.360	2.220	2.270	2.270	1,900
2022-02-04	2.420	2.450	2.400	2.400	2.400	14,500
2022-02-03	2.400	2.400	2.270	2.360	2.360	5,300
2022-02-02	2.270	2.350	2.270	2.350	2.350	1,500
2022-02-01	2.310	2.350	2.310	2.320	2.320	4,000
2022-01-31	2.180	2.350	2.150	2.300	2.300	81,000
2022-01-28	2.290	2.400	2.270	2.400	2.400	22,700
2022-01-27	2.480	2.500	2.260	2.360	2.360	7,900
2022-01-26	2.450	2.500	2.450	2.500	2.500	3,000
2022-01-25	2.500	2.500	2.410	2.410	2.410	11,100
2022-01-24	2.450	2.530	2.400	2.520	2.520	7,100
2022-01-21	2.800	2.800	2.450	2.460	2.460	149,700
2022-01-20	2.950	2.990	2.800	2.800	2.800	14,300
2022-01-19	2.850	2.980	2.760	2.900	2.900	60,400
2022-01-18	2.910	2.910	2.750	2.850	2.850	25,900
2022-01-17	2.790	2.980	2.790	2.850	2.850	5,200
2022-01-14	2.980	2.980	2.760	2.770	2.770	34,200
2022-01-13	2.850	3.000	2.850	3.000	3.000	21,900
2022-01-12	2.970	2.970	2.900	2.950	2.950	12,100
2022-01-11	3.000	3.000	2.970	2.970	2.970	23,600

← NewerPage 20 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.