Next Hydrogen Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.730	0.750	0.730	0.750	0.750	21,500
2023-12-05	0.770	0.800	0.660	0.710	0.710	23,200
2023-12-04	0.770	0.820	0.770	0.820	0.820	15,000
2023-12-01	0.800	0.800	0.800	0.800	0.800	700
2023-11-30	0.790	0.810	0.790	0.810	0.810	9,600
2023-11-29	0.680	0.770	0.680	0.770	0.770	5,600
2023-11-28	0.850	0.850	0.770	0.770	0.770	3,000
2023-11-27	0.920	0.920	0.750	0.750	0.750	6,700
2023-11-24	0.920	0.920	0.920	0.920	0.920	10,200
2023-11-23	0.880	0.890	0.880	0.890	0.890	12,700
2023-11-22	0.800	0.800	0.800	0.800	0.800	1,100
2023-11-21	0.740	0.800	0.720	0.800	0.800	29,600
2023-11-20	0.660	0.660	0.660	0.660	0.660	0
2023-11-17	0.660	0.660	0.660	0.660	0.660	0
2023-11-16	0.660	0.660	0.660	0.660	0.660	5,200
2023-11-15	0.710	0.710	0.620	0.620	0.620	7,200
2023-11-14	0.680	0.710	0.650	0.710	0.710	69,000
2023-11-13	0.740	0.750	0.740	0.750	0.750	9,200
2023-11-10	0.800	0.800	0.620	0.800	0.800	35,500
2023-11-09	0.900	0.900	0.900	0.900	0.900	500
2023-11-08	0.970	0.970	0.900	0.900	0.900	31,400
2023-11-07	0.950	0.950	0.950	0.950	0.950	400
2023-11-06	0.950	0.950	0.950	0.950	0.950	400
2023-11-03	1.090	1.090	0.950	0.950	0.950	10,200
2023-11-02	1.090	1.090	1.080	1.080	1.080	400
2023-11-01	1.060	1.090	1.060	1.090	1.090	3,400
2023-10-31	1.010	1.060	1.010	1.060	1.060	300
2023-10-30	1.100	1.100	1.010	1.030	1.030	3,500
2023-10-27	1.350	1.350	1.110	1.110	1.110	37,600
2023-10-26	1.250	1.250	1.150	1.150	1.150	7,600
2023-10-25	1.200	1.200	1.120	1.140	1.140	16,700
2023-10-24	1.300	1.400	1.280	1.310	1.310	21,600
2023-10-23	1.050	1.220	1.050	1.200	1.200	41,300
2023-10-20	0.890	1.000	0.890	1.000	1.000	54,000
2023-10-19	0.820	0.850	0.820	0.850	0.850	8,000
2023-10-18	0.810	0.810	0.810	0.810	0.810	0
2023-10-17	0.810	0.810	0.810	0.810	0.810	2,400
2023-10-16	0.700	0.700	0.700	0.700	0.700	0
2023-10-13	0.700	0.700	0.700	0.700	0.700	1,000
2023-10-12	0.710	0.710	0.710	0.710	0.710	0
2023-10-11	0.710	0.710	0.710	0.710	0.710	7,500
2023-10-10	0.700	0.790	0.690	0.700	0.700	59,000
2023-10-06	0.650	0.700	0.650	0.700	0.700	15,500
2023-10-05	0.630	0.630	0.630	0.630	0.630	37,800
2023-10-04	0.690	0.690	0.680	0.690	0.690	58,600
2023-10-03	0.650	0.650	0.630	0.650	0.650	10,000
2023-10-02	0.550	0.630	0.550	0.630	0.630	2,600
2023-09-29	0.680	0.680	0.640	0.650	0.650	3,800
2023-09-28	0.600	0.600	0.600	0.600	0.600	7,300
2023-09-27	0.550	0.550	0.550	0.550	0.550	0
2023-09-26	0.520	0.550	0.500	0.550	0.550	6,500
2023-09-25	0.690	0.690	0.550	0.560	0.560	37,100
2023-09-22	0.690	0.690	0.690	0.690	0.690	1,000
2023-09-21	0.640	0.640	0.640	0.640	0.640	500
2023-09-20	0.700	0.700	0.700	0.700	0.700	100
2023-09-19	0.700	0.700	0.700	0.700	0.700	0
2023-09-18	0.700	0.700	0.700	0.700	0.700	6,400
2023-09-15	0.660	0.660	0.660	0.660	0.660	12,500
2023-09-14	0.650	0.650	0.630	0.630	0.630	5,800
2023-09-13	0.690	0.690	0.660	0.660	0.660	5,000

← NewerPage 13 of 21 · 1,260 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.