Next Hydrogen Solutions Inc. (TSXV:NXH)
Canada
· Delayed Price · Currency is CAD 0.950
-0.050 (-5.00%)
Mar 20, 2025, 11:52 AM EST
Next Hydrogen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,450 |
| Mar 17, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 10,519 |
| Mar 14, 2025 | 0.76 | 0.96 | 0.76 | 0.96 | 0.96 | 12.94% | 17,506 |
| Mar 13, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | 18.06% | 14,500 |
| Mar 12, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -2.70% | 8,700 |
| Mar 11, 2025 | 0.81 | 0.83 | 0.74 | 0.74 | 0.74 | -9.76% | 37,732 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.82 | 0.82 | 0.82 | -13.68% | 9,300 |
| Mar 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 9.20% | 5,601 |
| Mar 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 7,900 |
| Mar 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 5,600 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 3, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 10.26% | 24,000 |
| Feb 28, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -4.88% | 1,500 |
| Feb 27, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 10.81% | 2,500 |
| Feb 26, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -5.13% | 6,900 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.78 | 0.78 | 0.78 | -22.00% | 27,100 |
| Feb 24, 2025 | 0.84 | 1.00 | 0.84 | 1.00 | 1.00 | 23.46% | 2,000 |
| Feb 21, 2025 | 0.93 | 1.00 | 0.81 | 0.81 | 0.81 | -12.90% | 11,023 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,605 |
| Feb 19, 2025 | 0.93 | 1.01 | 0.90 | 0.93 | 0.93 | -11.43% | 22,200 |
| Feb 18, 2025 | 0.99 | 1.19 | 0.98 | 1.05 | 1.05 | 12.90% | 43,127 |
| Feb 14, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 12,400 |
| Feb 13, 2025 | 0.79 | 1.00 | 0.79 | 1.00 | 1.00 | 36.99% | 79,816 |
| Feb 12, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 28,800 |
| Feb 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 2,000 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1,900 |
| Feb 7, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 18,700 |
| Feb 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 12,030 |
| Feb 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 22.03% | 1,738 |
| Feb 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 500 |
| Feb 3, 2025 | 0.48 | 0.57 | 0.48 | 0.57 | 0.57 | -3.39% | 34,600 |
| Jan 31, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 5,600 |
| Jan 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,613 |
| Jan 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 600 |
| Jan 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jan 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 2,900 |
| Jan 23, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 12,300 |
| Jan 22, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 11,000 |
| Jan 21, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 1.69% | 62,000 |
| Jan 20, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 16,000 |
| Jan 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,000 |
| Jan 16, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -4.76% | 3,748 |
| Jan 15, 2025 | 0.60 | 0.63 | 0.55 | 0.63 | 0.63 | - | 29,104 |
| Jan 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,542 |
| Jan 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,510 |
| Jan 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 7, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.08% | 60,505 |