NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.4100
-0.0524 (-11.32%)
Sep 23, 2025, 3:00 PM EDT
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.36% | 281 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.50% | 404 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.68% | 1,240 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 13.53% | 3,604 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 52 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -18.42% | 325 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 80 |
| 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 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 25 |
| 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 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| 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 |
| Aug 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.93% | 5,000 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.53% | 2,432 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.43% | 14,511 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 47,000 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.69% | 10,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 24,000 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.12% | 5,361 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.62% | 100 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.98% | 651 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.72% | 1,300 |
| Jul 30, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.34% | 22,436 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.96% | 21,488 |
| Jul 28, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.74% | 4,550 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 600 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 2.78% | 4,500 |
| Jul 23, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | 7.91% | 13,100 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.29% | 2,348 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 9.18% | 3,500 |
| 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 |