Primary Hydrogen Corp. (TSXV:HDRO)
Canada
· Delayed Price · Currency is CAD 0.4150
-0.0050 (-1.19%)
Jun 27, 2025, 9:30 AM EDT
Primary Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.19% | - |
| Jun 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | - | 87,083 |
| Jun 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | -2.33% | 72,655 |
| Jun 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | -3.37% | 82,229 |
| Jun 23, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | - | - | 41,000 |
| Jun 20, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | - | - | 114,500 |
| Jun 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 133,500 |
| Jun 18, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | 2.30% | 112,000 |
| Jun 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -1.14% | 128,226 |
| Jun 16, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | 3.53% | 181,592 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | -1.16% | 122,114 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 90,414 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | 1.15% | 183,940 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -1.14% | 81,590 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -1.12% | 72,135 |
| Jun 6, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | - | 170,655 |
| Jun 5, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | - | -5.32% | 86,945 |
| Jun 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | 2.17% | 616,500 |
| Jun 3, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | - | -4.17% | 296,339 |
| Jun 2, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | - | -2.04% | 610,799 |
| May 30, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | - | - | 245,772 |
| May 29, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | - | 7.69% | 854,236 |
| May 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.25% | 146,500 |
| May 27, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | - | 1.14% | 287,616 |
| May 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 208,998 |
| May 23, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 7.32% | 272,737 |
| May 22, 2025 | 0.43 | 0.43 | 0.37 | 0.41 | - | -2.96% | 514,995 |
| May 21, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -3.98% | 136,601 |
| May 20, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -1.12% | 291,531 |
| May 16, 2025 | 0.48 | 0.49 | 0.40 | 0.45 | - | -8.25% | 355,623 |
| May 15, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | - | -3.00% | 1,262,594 |
| May 14, 2025 | 0.58 | 0.58 | 0.48 | 0.50 | - | -13.79% | 1,043,520 |
| May 13, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | - | 498,471 |
| May 12, 2025 | 0.65 | 0.66 | 0.54 | 0.58 | - | -10.77% | 505,542 |
| May 9, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | 1.56% | 1,492,545 |
| May 8, 2025 | 0.63 | 0.64 | 0.53 | 0.64 | - | 6.67% | 1,571,721 |
| May 7, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | - | 9.09% | 1,680,522 |
| May 6, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 5.77% | 1,337,316 |
| May 5, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 8.33% | 1,485,278 |
| May 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 3.23% | 573,950 |
| May 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 1.09% | 145,530 |
| Apr 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 2.22% | 148,440 |
| Apr 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 2.27% | 510,053 |
| Apr 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 4.76% | 643,374 |
| Apr 25, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | - | 9.09% | 390,164 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.53% | 169,125 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 76,744 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 113,550 |
| Apr 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 3.95% | 25,000 |
| Apr 17, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -2.56% | 83,578 |