Next Hydrogen Solutions Inc. (NXH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6500

-0.0500

(-7.14%)

At close: 11:34AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	9,000
Apr 08, 2024	0.6900	0.7500	0.6300	0.7500	0.7500	13,600
Apr 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Apr 03, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,200
Apr 02, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 01, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,100
Mar 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	4,100
Mar 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Mar 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	66,000
Mar 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 22, 2024	0.7100	0.7100	0.6600	0.6700	0.6700	43,200
Mar 21, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	15,500
Mar 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Mar 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,000
Mar 18, 2024	0.7700	0.7700	0.7300	0.7500	0.7500	8,800
Mar 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,500
Mar 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Mar 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,300
Mar 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Mar 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,200
Mar 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Mar 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Mar 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Mar 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Mar 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	8,500
Feb 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,800
Feb 28, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	17,200
Feb 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 26, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	14,000
Feb 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
Feb 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,700
Feb 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	9,500
Feb 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400
Feb 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Feb 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Feb 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Feb 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,200
Feb 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	8,000
Feb 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	20,000
Feb 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	7,000
Feb 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 01, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	21,000
Jan 31, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	17,200
Jan 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Jan 29, 2024	0.8000	0.8000	0.7100	0.7500	0.7500	36,400
Jan 26, 2024	0.8200	0.8200	0.6000	0.7200	0.7200	73,600
Jan 25, 2024	0.7000	0.8200	0.7000	0.8200	0.8200	62,200
Jan 24, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	12,100
Jan 23, 2024	0.8300	0.8300	0.7200	0.7200	0.7200	20,400
Jan 22, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	1,500
Jan 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 18, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	6,100
Jan 17, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	12,500
Jan 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Jan 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	100
Jan 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	4,000
Jan 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,900
Jan 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,800
Jan 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Jan 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jan 03, 2024	0.8800	0.8900	0.8500	0.8900	0.8900	5,400
Jan 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	7,200
Dec 29, 2023	0.7300	0.7300	0.7200	0.7200	0.7200	1,000
Dec 28, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	900
Dec 27, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	18,000
Dec 22, 2023	0.6000	0.6600	0.6000	0.6500	0.6500	27,700
Dec 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	7,000
Dec 20, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	400
Dec 19, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,400
Dec 18, 2023	0.6200	0.6200	0.6000	0.6200	0.6200	48,500
Dec 15, 2023	0.6500	0.6500	0.6300	0.6400	0.6400	18,000
Dec 14, 2023	0.6700	0.6700	0.6400	0.6500	0.6500	45,800
Dec 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	4,500
Dec 12, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Dec 11, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	10,300
Dec 08, 2023	0.7700	0.7900	0.7700	0.7900	0.7900	8,000
Dec 07, 2023	0.7200	0.7900	0.7200	0.7900	0.7900	4,000
Dec 06, 2023	0.7300	0.7500	0.7300	0.7500	0.7500	21,500
Dec 05, 2023	0.7700	0.8000	0.6600	0.7100	0.7100	23,200
Dec 04, 2023	0.7700	0.8200	0.7700	0.8200	0.8200	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,066.58-1,441.40(-1.65%)

Next Hydrogen Solutions Inc. (NXH.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,066.58
-1,441.40(-1.65%)