Next Hydrogen Solutions

NXH
🏛️ canada →
0.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.35 3.39 3.35 3.39 0.0M
2021-12-30 3.25 3.35 3.25 3.35 0.0M
2021-12-29 3.50 3.50 3.22 3.25 0.1M
2021-12-24 3.55 3.56 3.50 3.51 0.1M
2021-12-23 3.53 3.65 3.50 3.60 0.0M
2021-12-22 3.65 3.65 3.60 3.60 0.0M
2021-12-21 3.70 3.70 3.55 3.55 0.0M
2021-12-20 3.70 3.70 3.70 3.70 0.0M
2021-12-16 3.75 3.75 3.51 3.55 0.0M
2021-12-15 3.98 4.00 3.75 3.75 0.0M
2021-12-14 4.16 4.16 3.90 3.90 0.0M
2021-12-13 4.16 4.16 4.16 4.16 0.0M
2021-12-10 4.20 4.25 4.05 4.16 0.0M
2021-12-09 4.19 4.19 4.19 4.19 0.0M
2021-12-08 4.19 4.19 4.10 4.12 0.0M
2021-12-07 4.10 4.15 4.07 4.11 0.0M
2021-12-06 4.15 4.24 4.02 4.10 0.0M
2021-12-03 4.24 4.24 4.10 4.15 0.0M
2021-12-02 4.25 4.25 4.15 4.20 0.0M
2021-12-01 4.57 4.64 4.41 4.41 0.0M
2021-11-30 4.65 4.65 4.40 4.52 0.0M
2021-11-29 5.07 5.07 4.50 4.65 0.0M
2021-11-26 5.24 5.24 4.91 5.00 0.0M
2021-11-25 5.25 5.28 5.05 5.11 0.0M
2021-11-24 5.64 5.64 5.20 5.25 0.2M
2021-11-23 5.75 5.80 5.50 5.55 0.0M
2021-11-22 5.69 5.69 5.62 5.69 0.1M
2021-11-19 6.00 6.00 5.62 5.69 0.0M
2021-11-18 5.95 6.00 5.91 5.96 0.0M
2021-11-17 5.74 5.82 5.50 5.82 0.0M
2021-11-16 5.70 5.70 5.59 5.60 0.0M
2021-11-15 5.50 5.61 5.45 5.61 0.0M
2021-11-12 5.40 5.45 5.40 5.45 0.0M
2021-11-11 5.24 5.30 5.24 5.30 0.0M
2021-11-10 5.64 5.64 5.25 5.25 0.0M
2021-11-09 5.65 5.65 5.25 5.26 0.0M
2021-11-08 5.87 5.87 5.51 5.57 0.0M
2021-11-05 5.75 5.76 5.75 5.76 0.0M
2021-11-04 6.20 6.20 5.90 5.90 0.0M
2021-11-03 6.19 6.25 6.13 6.20 0.0M
2021-11-02 5.99 6.45 5.99 6.07 0.0M
2021-11-01 5.49 5.84 5.41 5.78 0.0M
2021-10-29 5.45 5.49 5.35 5.36 0.0M
2021-10-28 5.40 5.45 5.40 5.45 0.0M
2021-10-27 5.25 5.38 5.20 5.38 0.0M
2021-10-26 5.45 5.45 5.05 5.17 0.0M
2021-10-25 5.74 5.74 5.45 5.47 0.0M
2021-10-22 5.80 5.80 5.60 5.73 0.0M
2021-10-21 5.99 5.99 5.90 5.90 0.0M
2021-10-20 5.98 6.00 5.97 6.00 0.0M
2021-10-19 5.92 6.00 5.92 5.96 0.0M
2021-10-18 5.95 5.95 5.91 5.92 0.0M
2021-10-15 5.60 5.89 5.51 5.84 0.0M
2021-10-14 5.49 5.65 5.44 5.65 0.0M
2021-10-13 5.60 5.65 5.49 5.49 0.0M
2021-10-12 5.74 5.80 5.55 5.57 0.0M
2021-10-08 5.10 5.73 5.10 5.44 0.0M
2021-10-07 4.75 4.98 4.70 4.90 0.0M
2021-10-06 4.81 4.81 4.65 4.80 0.0M
2021-10-05 4.63 4.67 4.58 4.67 0.0M
2021-10-04 5.00 5.00 4.60 4.60 0.0M
2021-10-01 4.90 4.90 4.52 4.88 0.0M
2021-09-30 4.85 5.00 4.75 4.90 0.0M
2021-09-29 4.84 4.99 4.83 4.85 0.0M
2021-09-28 4.63 4.84 4.53 4.84 0.0M
2021-09-27 5.00 5.00 4.53 4.68 0.0M
2021-09-24 4.85 4.85 4.80 4.81 0.0M
2021-09-23 5.20 5.20 4.82 4.95 0.0M
2021-09-22 5.20 5.26 5.20 5.26 0.0M
2021-09-21 4.90 5.10 4.80 5.10 0.0M
2021-09-20 5.29 5.29 4.80 4.95 0.0M
2021-09-17 5.50 5.50 5.30 5.33 0.0M
2021-09-16 5.80 5.80 5.40 5.45 0.0M
2021-09-15 5.88 5.88 5.65 5.76 0.0M
2021-09-14 5.85 5.90 5.75 5.75 0.0M
2021-09-13 5.95 5.95 5.90 5.90 0.0M
2021-09-10 6.00 6.00 5.95 5.98 0.0M
2021-09-09 6.10 6.10 5.99 6.00 0.0M
2021-09-08 6.20 6.20 6.00 6.00 0.0M
2021-09-07 6.19 6.20 6.10 6.11 0.0M
2021-09-03 6.15 6.20 6.13 6.20 0.0M
2021-09-02 6.25 6.25 6.10 6.25 0.0M
2021-09-01 6.20 6.28 6.20 6.25 0.0M
2021-08-31 6.10 6.20 6.05 6.20 0.0M
2021-08-30 6.05 6.10 6.00 6.01 0.0M
2021-08-27 6.09 6.19 6.05 6.17 0.0M
2021-08-26 6.19 6.19 6.01 6.10 0.0M
2021-08-25 6.40 6.40 6.15 6.18 0.0M
2021-08-24 6.55 6.56 6.40 6.50 0.0M
2021-08-23 6.49 6.55 6.25 6.50 0.0M
2021-08-20 6.70 6.70 6.40 6.49 0.0M
2021-08-19 5.95 6.90 5.95 6.70 0.1M
2021-08-18 5.75 5.80 5.65 5.75 0.0M
2021-08-17 5.75 5.75 5.50 5.50 0.0M
2021-08-16 5.95 5.95 5.73 5.73 0.0M
2021-08-13 5.85 5.95 5.75 5.95 0.0M
2021-08-12 5.72 5.80 5.72 5.72 0.0M
2021-08-11 5.80 5.85 5.80 5.85 0.0M
2021-08-10 5.90 5.90 5.84 5.85 0.0M
2021-08-09 5.74 5.90 5.74 5.90 0.0M
2021-08-06 5.83 5.90 5.67 5.67 0.0M
2021-08-05 6.02 6.02 5.86 6.00 0.0M
2021-08-04 6.35 6.40 6.00 6.05 0.0M
2021-08-03 6.35 6.40 6.31 6.31 0.0M
2021-07-30 6.30 6.44 6.30 6.44 0.0M
2021-07-29 6.60 6.60 6.33 6.34 0.0M
2021-07-28 6.58 6.60 6.55 6.60 0.0M
2021-07-27 6.75 6.75 6.32 6.59 0.0M
2021-07-26 7.20 7.20 6.75 6.75 0.0M
2021-07-23 7.30 7.30 6.98 6.98 0.0M
2021-07-22 7.47 7.47 7.26 7.26 0.0M
2021-07-21 7.40 7.50 7.30 7.50 0.0M
2021-07-20 6.55 7.25 6.55 7.10 0.0M
2021-07-19 7.47 7.47 6.10 6.50 0.0M
2021-07-16 7.50 7.50 7.40 7.41 0.0M
2021-07-15 7.65 7.66 7.65 7.65 0.0M
2021-07-14 7.99 7.99 7.80 7.80 0.0M
2021-07-13 8.10 8.15 7.76 7.86 0.0M
2021-07-12 8.40 8.40 7.99 8.00 0.0M
2021-07-09 8.72 8.72 8.40 8.42 0.0M
2021-07-08 8.70 8.90 8.65 8.65 0.0M
2021-07-07 8.96 9.05 8.66 8.70 0.0M
2021-07-06 9.15 9.16 8.93 8.95 0.0M
2021-07-05 9.15 9.20 9.11 9.15 0.0M
2021-07-02 9.02 9.24 9.00 9.15 0.0M
2021-06-30 10.25 10.25 8.90 9.01 0.1M