NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.5500
+0.0500 (10.00%)
Jul 21, 2025, 9:30 AM EDT
NXT Energy Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -5.29% | 3,000 |
Jul 15, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 14,100 |
Jul 14, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 2.36% | 23,204 |
Jul 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.50% | 915 |
Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Jul 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.42% | 26,500 |
Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
Jul 7, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 7.46% | 29,500 |
Jul 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -6.88% | 5,125 |
Jul 2, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 18,700 |
Jul 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 417 |
Jun 30, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 10.85% | 3,000 |
Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.33% | 375 |
Jun 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.34% | 5,000 |
Jun 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.42% | 300 |
Jun 24, 2025 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -15.04% | 106,039 |
Jun 23, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 15.89% | 1,775 |
Jun 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
Jun 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.01% | 2,554 |
Jun 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Jun 16, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 17.06% | 2,000 |
Jun 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
Jun 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.44% | 113,000 |
Jun 11, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.65% | 7,880 |
Jun 10, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 77,084 |
Jun 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -10.30% | 2,086 |
Jun 6, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 8.21% | 54,988 |
Jun 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.92% | 23,828 |
Jun 4, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 0.39% | 16,525 |
Jun 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 1,000 |
Jun 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | 1,050 |
May 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.52% | 500 |
May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -14.41% | 2,000 |
May 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
May 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
May 23, 2025 | 0.37 | 0.47 | 0.37 | 0.47 | 0.47 | 11.89% | 700 |
May 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.74% | 9,227 |
May 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -11.20% | 15,000 |
May 20, 2025 | 0.46 | 0.50 | 0.43 | 0.46 | 0.46 | 12.43% | 60,950 |
May 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
May 16, 2025 | 0.44 | 0.46 | 0.41 | 0.41 | 0.41 | 0.73% | 30,050 |
May 15, 2025 | 0.26 | 0.41 | 0.26 | 0.41 | 0.41 | 58.67% | 469,291 |
May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,000 |
May 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 26.21% | 184,500 |
May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
May 9, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -10.09% | 9,000 |
May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.85% | 3,019 |