Next Hydrogen Solutions Inc. (NXH.V)

Compare

0.7600

-0.0400

(-5.00%)

As of 11:30:23 AM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.7500	0.8000	0.7500	0.7600	0.7600	15,320
Apr 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Apr 2, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	3,500
Apr 1, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	2,400
Mar 31, 2025	0.7900	0.7900	0.7500	0.7800	0.7800	10,000
Mar 28, 2025	0.7800	0.7800	0.7600	0.7800	0.7800	16,200
Mar 27, 2025	0.7200	0.8900	0.7200	0.8900	0.8900	19,000
Mar 26, 2025	0.8400	0.8400	0.7000	0.7000	0.7000	24,400
Mar 25, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 24, 2025	0.9400	0.9500	0.9400	0.9500	0.9500	2,300
Mar 21, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 20, 2025	0.7800	0.9500	0.7800	0.9400	0.9400	3,200
Mar 19, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 18, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	2,500
Mar 17, 2025	0.9600	0.9900	0.9600	0.9900	0.9900	10,500
Mar 14, 2025	0.7600	0.9600	0.7600	0.9600	0.9600	17,500
Mar 13, 2025	0.7700	0.8600	0.7700	0.8500	0.8500	14,500
Mar 12, 2025	0.7700	0.7700	0.7200	0.7200	0.7200	8,700
Mar 11, 2025	0.8100	0.8300	0.7400	0.7400	0.7400	37,700
Mar 10, 2025	0.9500	0.9500	0.8200	0.8200	0.8200	9,300
Mar 7, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
Mar 6, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	7,900
Mar 5, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	5,600
Mar 4, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 3, 2025	0.8500	0.8800	0.8500	0.8600	0.8600	24,000
Feb 28, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	1,500
Feb 27, 2025	0.7500	0.8200	0.7500	0.8200	0.8200	2,500
Feb 26, 2025	0.7300	0.7500	0.7300	0.7400	0.7400	6,900
Feb 25, 2025	0.9800	0.9800	0.7800	0.7800	0.7800	27,100
Feb 24, 2025	0.8400	1.0000	0.8400	1.0000	1.0000	2,000
Feb 21, 2025	0.9300	1.0000	0.8100	0.8100	0.8100	11,000
Feb 20, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	5,600
Feb 19, 2025	0.9300	1.0100	0.9000	0.9300	0.9300	22,200
Feb 18, 2025	0.9900	1.1900	0.9800	1.0500	1.0500	43,100
Feb 14, 2025	1.0000	1.0000	0.9300	0.9300	0.9300	12,400
Feb 13, 2025	0.7900	1.0000	0.7900	1.0000	1.0000	79,800
Feb 12, 2025	0.7400	0.7400	0.7200	0.7300	0.7300	28,800
Feb 11, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	2,000
Feb 10, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	1,900
Feb 7, 2025	0.7000	0.7300	0.7000	0.7300	0.7300	18,700
Feb 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	12,000
Feb 5, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,700
Feb 4, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	500
Feb 3, 2025	0.4800	0.5700	0.4800	0.5700	0.5700	34,600
Jan 31, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	5,600
Jan 30, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Jan 29, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	600
Jan 28, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jan 27, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 24, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,900
Jan 23, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	12,300
Jan 22, 2025	0.6000	0.6300	0.6000	0.6000	0.6000	11,000
Jan 21, 2025	0.5900	0.6300	0.5900	0.6000	0.6000	62,000
Jan 20, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	16,000
Jan 17, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	5,000
Jan 16, 2025	0.5600	0.6000	0.5600	0.6000	0.6000	3,700
Jan 15, 2025	0.6000	0.6300	0.5500	0.6300	0.6300	29,100
Jan 14, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 13, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Jan 10, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	4,500
Jan 9, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jan 8, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 7, 2025	0.6500	0.6500	0.6000	0.6300	0.6300	60,500
Jan 6, 2025	0.6500	0.7400	0.6500	0.6500	0.6500	4,500
Jan 3, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	3,300
Jan 2, 2025	0.6500	0.7000	0.6500	0.6500	0.6500	19,600
Dec 31, 2024	0.7500	0.7500	0.6000	0.7000	0.7000	19,700
Dec 30, 2024	0.6100	0.9900	0.5000	0.6000	0.6000	21,300
Dec 27, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	7,000
Dec 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Dec 20, 2024	0.5000	0.5900	0.4800	0.4800	0.4800	25,500
Dec 19, 2024	0.4800	0.6000	0.4300	0.4300	0.4300	25,900
Dec 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,100
Dec 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	600
Dec 16, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	13,700
Dec 13, 2024	0.4200	0.5000	0.4200	0.5000	0.5000	5,500
Dec 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	22,500
Dec 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 5, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	5,200
Dec 4, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	22,800
Dec 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,100
Dec 2, 2024	0.4050	0.4400	0.4000	0.4400	0.4400	6,400
Nov 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 27, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	16,500
Nov 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,500
Nov 25, 2024	0.4750	0.4800	0.4500	0.4800	0.4800	7,600
Nov 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,200
Nov 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Nov 20, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	7,500
Nov 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 18, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	7,800
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,400
Nov 14, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	29,400
Nov 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 12, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	1,900
Nov 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,600
Nov 7, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	34,700
Nov 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	900
Nov 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Nov 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 1, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	5,500
Oct 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 30, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	5,500
Oct 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,200
Oct 28, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	21,500
Oct 25, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	12,800
Oct 24, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	18,200
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Oct 22, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	3,700
Oct 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,800
Oct 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Oct 15, 2024	0.4200	0.4300	0.3750	0.3750	0.3750	5,200
Oct 11, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	10,000
Oct 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Oct 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 8, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	4,500
Oct 7, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 4, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	3,000
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,300
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Sep 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 27, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	5,200
Sep 26, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,500
Sep 25, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	3,500
Sep 24, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	7,500
Sep 23, 2024	0.4850	0.4850	0.4500	0.4500	0.4500	2,000
Sep 20, 2024	0.4600	0.4800	0.4500	0.4700	0.4700	34,000
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,500
Sep 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Sep 16, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	1,300
Sep 13, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,600
Sep 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Sep 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 9, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,800
Sep 6, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	5,000
Sep 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	800
Sep 4, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,300
Sep 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,700
Aug 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Aug 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	400
Aug 28, 2024	0.4400	0.4900	0.4400	0.4900	0.4900	7,500
Aug 27, 2024	0.4100	0.4500	0.4000	0.4100	0.4100	106,000
Aug 26, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	6,500
Aug 23, 2024	0.4100	0.4950	0.4000	0.4950	0.4950	20,500
Aug 22, 2024	0.4100	0.4400	0.4000	0.4000	0.4000	6,800
Aug 21, 2024	0.4600	0.4600	0.4000	0.4400	0.4400	32,200
Aug 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	2,000
Aug 16, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	5,400
Aug 15, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	44,800
Aug 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	8,500
Aug 13, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	6,500
Aug 12, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	1,200
Aug 9, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	36,900
Aug 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,200
Aug 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
Aug 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	600
Aug 1, 2024	0.5500	0.5700	0.5200	0.5700	0.5700	42,100
Jul 31, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	27,800
Jul 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	800
Jul 29, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	6,500
Jul 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 25, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	1,700
Jul 24, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	33,100
Jul 23, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	31,600
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,400
Jul 17, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	1,500
Jul 16, 2024	0.5600	0.6400	0.5600	0.6400	0.6400	1,700
Jul 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	12,100
Jul 12, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	5,000
Jul 11, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	7,600
Jul 10, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	9,700
Jul 9, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	3,500
Jul 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,200
Jul 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Jul 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 3, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	9,000
Jul 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jun 28, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	7,000
Jun 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,100
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	900
Jun 21, 2024	0.6000	0.6400	0.6000	0.6000	0.6000	4,100
Jun 20, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	6,000
Jun 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Jun 18, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,200
Jun 17, 2024	0.5700	0.6000	0.5500	0.6000	0.6000	20,000
Jun 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	900
Jun 13, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	10,600
Jun 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jun 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 10, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	38,600
Jun 7, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	5,100
Jun 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Jun 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,800
Jun 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,500
May 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	600
May 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,500
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	8,000
May 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 23, 2024	0.6300	0.6300	0.5600	0.6200	0.6200	8,000
May 22, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	3,600
May 21, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	29,000
May 17, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	2,500
May 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	8,100
May 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
May 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
May 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,600
May 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
May 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,800
May 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
May 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,500
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 29, 2024	0.7500	0.7500	0.6500	0.6500	0.6500	6,700
Apr 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,200
Apr 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 24, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	8,200
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Apr 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 19, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	4,500
Apr 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,500
Apr 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Apr 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	600
Apr 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Apr 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Apr 9, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	9,000
Apr 8, 2024	0.6900	0.7500	0.6300	0.7500	0.7500	13,600

CVV CVD Equipment Corporation

2.7200

+0.74%

NLLSF Nel ASA

0.2210

+10.50%

SMEGF Siemens Energy AG

54.35

+7.96%

ATS.TO ATS Corporation

31.60

-5.53%

DYA.TO dynaCERT Inc.

0.1500

-3.23%

WTS Watts Water Technologies, Inc.

181.36

-3.26%

GRN.TO Greenlane Renewables Inc.

0.0850

-10.53%

ATS ATS Corporation

22.18

-5.62%

BLDP.TO Ballard Power Systems Inc.

1.5500

+0.65%

PYR.TO PyroGenesis Inc.

0.4400

-5.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Next Hydrogen Solutions Inc. (NXH.V)

Related Tickers