Primary Hydrogen Corp. (TSXV:HDRO)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.0400 (8.33%)
May 5, 2025, 4:00 PM EDT
Primary Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 90,320 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 149,213 |
| Apr 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.47% | 122,373 |
| Apr 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 137,091 |
| Apr 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 3.85% | 210,012 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 191,118 |
| Apr 8, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 5.41% | 223,700 |
| Apr 7, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | - | - | 236,500 |
| Apr 4, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | -2.63% | 128,103 |
| Apr 3, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | - | -5.00% | 178,867 |
| Apr 2, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | -1.23% | 105,500 |
| Apr 1, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | - | -1.22% | 174,581 |
| Mar 31, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | 1.23% | 307,401 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 224,600 |
| Mar 27, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | - | - | 369,915 |
| Mar 26, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | - | 8.00% | 275,704 |
| Mar 25, 2025 | 0.34 | 0.40 | 0.34 | 0.38 | - | 10.29% | 175,220 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -1.45% | 141,420 |
| Mar 21, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | - | -1.43% | 169,400 |
| Mar 20, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | - | -4.11% | 64,100 |
| Mar 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | - | 4.29% | 126,885 |
| Mar 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 109,500 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 3.03% | 53,000 |
| Mar 14, 2025 | 0.30 | 0.34 | 0.29 | 0.33 | - | 10.00% | 321,350 |
| Mar 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -3.23% | 52,000 |
| Mar 12, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -3.13% | 70,390 |
| Mar 11, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | - | 3.23% | 220,366 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.29 | 0.31 | - | -22.50% | 419,101 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.35 | 0.40 | - | -15.79% | 342,335 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | - | -1.04% | 102,598 |
| Mar 5, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | - | 136,150 |
| Mar 4, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | - | 2.13% | 190,665 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | - | -9.62% | 169,985 |
| Feb 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 88,696 |
| Feb 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | - | 65,330 |
| Feb 26, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | - | 8.16% | 198,901 |
| Feb 25, 2025 | 0.54 | 0.54 | 0.48 | 0.49 | - | -7.55% | 524,356 |
| Feb 24, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | - | -3.64% | 406,471 |