NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.2029
0.00 (0.00%)
At close: Dec 2, 2025
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,280 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.77% | 12,965 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.64% | 19,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.24% | 12,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 9,997 |
| Nov 20, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -3.56% | 108,222 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.00% | 34,800 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 20,400 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.12% | 121 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.22% | 1,550 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -12.93% | 91,699 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.69% | 20,050 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.55% | 5,920 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 2,500 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 1,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,030 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -16.43% | 5,082 |
| Oct 30, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 11.94% | 26,567 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,500 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 9,669 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.12% | 1,093 |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 250 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -9.00% | 23,700 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.73% | 2,790 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 11.08% | 5,000 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 8.73% | 10,000 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.24% | 1,775 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.39% | 375 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.36% | 3,860 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.98% | 128,333 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.01% | 1,100 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.72% | 6,750 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.98% | 8,500 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -0.35% | 2,100 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -9.07% | 6,700 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -11.33% | 7,500 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.37% | 281 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.50% | 404 |
| Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.69% | 1,240 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 13.53% | 3,604 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -18.42% | 325 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.51% | 3,162 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.15% | 5,300 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | -12.04% | 9,435 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 5.73% | 20,998 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.91% | 400 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.74% | 946 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.53% | 132 |
| Aug 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -1.20% | 1,382 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | -3.60% | 47,620 |