Next Hydrogen Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.510	1.520	1.500	1.500	1.500	7,100
2022-09-26	1.500	1.540	1.350	1.480	1.480	38,400
2022-09-23	1.590	1.590	1.540	1.550	1.550	2,900
2022-09-22	1.710	1.710	1.500	1.600	1.600	11,000
2022-09-21	1.730	1.730	1.590	1.590	1.590	800
2022-09-20	1.580	1.700	1.520	1.520	1.520	13,600
2022-09-19	1.730	1.730	1.600	1.610	1.610	7,300
2022-09-16	1.680	1.750	1.680	1.680	1.680	1,400
2022-09-15	1.700	1.700	1.610	1.670	1.670	12,600
2022-09-14	1.720	1.730	1.690	1.690	1.690	5,900
2022-09-13	1.830	1.830	1.650	1.700	1.700	8,400
2022-09-12	1.760	1.760	1.760	1.760	1.760	7,800
2022-09-09	1.750	1.750	1.650	1.710	1.710	7,600
2022-09-08	1.750	1.750	1.630	1.750	1.750	7,700
2022-09-07	1.710	1.900	1.650	1.840	1.840	12,100
2022-09-06	1.900	1.960	1.700	1.750	1.750	21,900
2022-09-02	2.080	2.080	1.880	1.900	1.900	900
2022-09-01	1.900	1.990	1.800	1.990	1.990	1,700
2022-08-31	2.090	2.090	1.850	1.990	1.990	16,600
2022-08-30	2.090	2.090	1.950	2.020	2.020	22,300
2022-08-29	2.190	2.190	1.960	1.970	1.970	28,600
2022-08-26	2.290	2.290	2.070	2.100	2.100	18,800
2022-08-25	2.000	2.300	2.000	2.120	2.120	61,000
2022-08-24	2.100	2.100	1.980	2.020	2.020	34,000
2022-08-23	2.500	2.500	2.000	2.000	2.000	64,300
2022-08-22	2.100	2.150	2.010	2.150	2.150	16,800
2022-08-19	2.350	2.350	2.070	2.100	2.100	9,800
2022-08-18	2.100	2.100	2.000	2.090	2.090	9,200
2022-08-17	2.240	2.240	2.040	2.040	2.040	15,600
2022-08-16	2.170	2.250	2.130	2.240	2.240	29,900
2022-08-15	2.040	2.150	1.950	2.120	2.120	55,500
2022-08-12	1.780	1.990	1.760	1.950	1.950	52,000
2022-08-11	1.650	1.750	1.650	1.660	1.660	23,200
2022-08-10	1.610	1.650	1.610	1.630	1.630	1,000
2022-08-09	1.660	1.660	1.660	1.660	1.660	1,500
2022-08-08	1.660	1.660	1.660	1.660	1.660	2,700
2022-08-05	1.660	1.660	1.660	1.660	1.660	200
2022-08-04	1.650	1.660	1.610	1.660	1.660	6,400
2022-08-03	1.550	1.660	1.550	1.660	1.660	1,900
2022-08-02	1.700	1.700	1.680	1.680	1.680	1,300
2022-07-29	1.700	1.700	1.680	1.700	1.700	2,200
2022-07-28	1.620	1.680	1.620	1.680	1.680	5,600
2022-07-27	1.550	1.550	1.550	1.550	1.550	1,100
2022-07-26	1.560	1.560	1.560	1.560	1.560	0
2022-07-25	1.690	1.690	1.560	1.560	1.560	4,100
2022-07-22	1.680	1.680	1.650	1.650	1.650	2,600
2022-07-21	1.690	1.690	1.690	1.690	1.690	100
2022-07-20	1.690	1.690	1.600	1.600	1.600	5,500
2022-07-19	1.690	1.690	1.690	1.690	1.690	1,000
2022-07-18	1.650	1.650	1.600	1.600	1.600	35,600
2022-07-15	1.560	1.640	1.560	1.630	1.630	22,900
2022-07-14	1.610	1.610	1.520	1.560	1.560	15,100
2022-07-13	1.520	1.630	1.510	1.600	1.600	22,300
2022-07-12	1.530	1.530	1.480	1.500	1.500	43,600
2022-07-11	1.640	1.640	1.500	1.510	1.510	15,800
2022-07-08	1.540	1.540	1.540	1.540	1.540	0
2022-07-07	1.540	1.570	1.540	1.540	1.540	1,600
2022-07-06	1.550	1.670	1.550	1.560	1.560	2,600
2022-07-05	1.690	1.700	1.600	1.650	1.650	8,600
2022-07-04	1.690	1.690	1.650	1.650	1.650	4,300

← NewerPage 18 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.