Next Hydrogen Solutions Inc. (TSXV:NXH)
Canada
· Delayed Price · Currency is CAD 0.6800
0.00 (0.00%)
Jun 5, 2025, 3:59 PM EDT
Next Hydrogen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | 515 |
| Jun 4, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -10.29% | 3,100 |
| Jun 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 1,800 |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,500 |
| May 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| May 28, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | 4.48% | 10,000 |
| May 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 500 |
| May 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.81% | 500 |
| May 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 18.52% | 5,300 |
| May 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 5,637 |
| May 20, 2025 | 0.71 | 0.71 | 0.46 | 0.55 | 0.55 | -22.54% | 21,200 |
| May 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,001 |
| May 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 5,000 |
| May 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| May 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05% | 11,500 |
| May 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,200 |
| May 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,200 |
| May 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 5,038 |
| May 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,610 |
| May 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 10 |
| Apr 30, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 2,000 |
| Apr 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 28, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 4,528 |
| Apr 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 3,500 |
| Apr 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 2,500 |
| Apr 23, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 2,334 |
| Apr 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 800 |
| Apr 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,000 |
| Apr 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 2,500 |
| Apr 10, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 1,510 |
| Apr 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 1,000 |
| Apr 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.89% | 507 |
| Apr 7, 2025 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 15,320 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 3,019 |
| Apr 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 3,500 |
| Apr 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 2,439 |
| Mar 31, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | - | 10,000 |
| Mar 28, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -12.36% | 16,210 |
| Mar 27, 2025 | 0.72 | 0.89 | 0.72 | 0.89 | 0.89 | 27.14% | 19,000 |
| Mar 26, 2025 | 0.84 | 0.84 | 0.70 | 0.70 | 0.70 | -26.32% | 24,425 |