NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.2290
-0.0177 (-7.17%)
Feb 12, 2026, 9:30 AM EST
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.32% | 1,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 20,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 9,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.87% | 2,500 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.19% | 258 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 27,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.69% | 1,500 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.73% | 350 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.56% | 20,085 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.27% | 1,995 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.36% | 175 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.59% | 1,200 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 16.05% | 885 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.77% | 2,250 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.04% | 75,448 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.64% | 500 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -3.55% | 13,110 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.88% | 2,000 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.77% | 6,150 |
| Dec 31, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -3.12% | 13,800 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 16.21% | 55,650 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -6.05% | 9,300 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.67% | 20,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 30.51% | 2,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.06% | 6,500 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.40% | 2,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 26.90% | 4,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.67% | 500 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 520 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 1,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 18.09% | 13,109 |
| 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 |