Next Hydrogen Solutions Inc. (TSXV:NXH)
Canada
· Delayed Price · Currency is CAD 0.7400
0.00 (0.00%)
May 5, 2025, 10:01 AM EDT
Next Hydrogen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,610 |
| 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 |
| Mar 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,280 |
| Mar 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 2,300 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 20, 2025 | 0.78 | 0.95 | 0.78 | 0.94 | 0.94 | -6.00% | 3,200 |
| Mar 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,500 |
| 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 |