Next Hydrogen Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 800 |
| 2022-01-07 | 3.140 | 3.140 | 2.960 | 2.960 | 2.960 | 10,800 |
| 2022-01-06 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 17,400 |
| 2022-01-05 | 3.390 | 3.390 | 3.150 | 3.150 | 3.150 | 14,500 |
| 2022-01-04 | 3.360 | 3.440 | 3.280 | 3.290 | 3.290 | 8,100 |
| 2021-12-31 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2021-12-30 | 3.250 | 3.350 | 3.250 | 3.350 | 3.350 | 13,600 |
| 2021-12-29 | 3.500 | 3.500 | 3.220 | 3.250 | 3.250 | 57,300 |
| 2021-12-24 | 3.550 | 3.560 | 3.500 | 3.510 | 3.510 | 104,100 |
| 2021-12-23 | 3.530 | 3.650 | 3.500 | 3.600 | 3.600 | 13,700 |
| 2021-12-22 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2021-12-21 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 10,400 |
| 2021-12-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2021-12-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2021-12-16 | 3.750 | 3.750 | 3.510 | 3.550 | 3.550 | 34,100 |
| 2021-12-15 | 3.980 | 4.000 | 3.750 | 3.750 | 3.750 | 11,900 |
| 2021-12-14 | 4.160 | 4.160 | 3.900 | 3.900 | 3.900 | 20,100 |
| 2021-12-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 500 |
| 2021-12-10 | 4.200 | 4.250 | 4.050 | 4.160 | 4.160 | 11,400 |
| 2021-12-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,000 |
| 2021-12-08 | 4.190 | 4.190 | 4.100 | 4.120 | 4.120 | 9,200 |
| 2021-12-07 | 4.100 | 4.150 | 4.070 | 4.110 | 4.110 | 14,224 |
| 2021-12-06 | 4.150 | 4.240 | 4.020 | 4.100 | 4.100 | 7,580 |
| 2021-12-03 | 4.240 | 4.240 | 4.100 | 4.150 | 4.150 | 2,900 |
| 2021-12-02 | 4.250 | 4.250 | 4.150 | 4.200 | 4.200 | 10,400 |
| 2021-12-01 | 4.570 | 4.640 | 4.410 | 4.410 | 4.410 | 14,900 |
| 2021-11-30 | 4.650 | 4.650 | 4.400 | 4.520 | 4.520 | 11,900 |
| 2021-11-29 | 5.070 | 5.070 | 4.500 | 4.650 | 4.650 | 21,700 |
| 2021-11-26 | 5.240 | 5.240 | 4.910 | 5.000 | 5.000 | 18,400 |
| 2021-11-25 | 5.250 | 5.280 | 5.050 | 5.110 | 5.110 | 20,900 |
| 2021-11-24 | 5.640 | 5.640 | 5.200 | 5.250 | 5.250 | 151,400 |
| 2021-11-23 | 5.750 | 5.800 | 5.500 | 5.550 | 5.550 | 7,400 |
| 2021-11-22 | 5.690 | 5.690 | 5.620 | 5.690 | 5.690 | 104,100 |
| 2021-11-19 | 6.000 | 6.000 | 5.620 | 5.690 | 5.690 | 6,500 |
| 2021-11-18 | 5.950 | 6.000 | 5.910 | 5.960 | 5.960 | 18,600 |
| 2021-11-17 | 5.740 | 5.820 | 5.500 | 5.820 | 5.820 | 18,500 |
| 2021-11-16 | 5.700 | 5.700 | 5.590 | 5.600 | 5.600 | 11,600 |
| 2021-11-15 | 5.500 | 5.610 | 5.450 | 5.610 | 5.610 | 21,500 |
| 2021-11-12 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 5,800 |
| 2021-11-11 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 1,700 |
| 2021-11-10 | 5.640 | 5.640 | 5.250 | 5.250 | 5.250 | 4,900 |
| 2021-11-09 | 5.650 | 5.650 | 5.250 | 5.260 | 5.260 | 16,400 |
| 2021-11-08 | 5.870 | 5.870 | 5.510 | 5.570 | 5.570 | 2,100 |
| 2021-11-05 | 5.750 | 5.760 | 5.750 | 5.760 | 5.760 | 800 |
| 2021-11-04 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 8,800 |
| 2021-11-03 | 6.190 | 6.250 | 6.130 | 6.200 | 6.200 | 6,900 |
| 2021-11-02 | 5.990 | 6.450 | 5.990 | 6.070 | 6.070 | 4,400 |
| 2021-11-01 | 5.490 | 5.840 | 5.410 | 5.780 | 5.780 | 18,000 |
| 2021-10-29 | 5.450 | 5.490 | 5.350 | 5.360 | 5.360 | 4,000 |
| 2021-10-28 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 8,500 |
| 2021-10-27 | 5.250 | 5.380 | 5.200 | 5.380 | 5.380 | 3,800 |
| 2021-10-26 | 5.450 | 5.450 | 5.050 | 5.170 | 5.170 | 6,300 |
| 2021-10-25 | 5.740 | 5.740 | 5.450 | 5.470 | 5.470 | 11,700 |
| 2021-10-22 | 5.800 | 5.800 | 5.600 | 5.730 | 5.730 | 4,300 |
| 2021-10-21 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 1,800 |
| 2021-10-20 | 5.980 | 6.000 | 5.970 | 6.000 | 6.000 | 8,700 |
| 2021-10-19 | 5.920 | 6.000 | 5.920 | 5.960 | 5.960 | 18,200 |
| 2021-10-18 | 5.950 | 5.950 | 5.910 | 5.920 | 5.920 | 8,900 |
| 2021-10-15 | 5.600 | 5.890 | 5.510 | 5.840 | 5.840 | 9,800 |
| 2021-10-14 | 5.490 | 5.650 | 5.440 | 5.650 | 5.650 | 3,000 |
← NewerPage 21 of 21 · 1,260 trading days
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.