NXT Energy Solutions Inc. (NSFDF)
OTCMKTS
· Delayed Price · Currency is USD
0.4100
+0.0038 (0.94%)
May 16, 2025, 4:00 PM EDT
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.24% | 1,001 |
| May 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.95% | 27,562 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 15,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.58% | 6,562 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.49% | 3,500 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -14.49% | 18,400 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.07% | 18,500 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.38% | 500 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.45% | 13,147 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.78% | 37,000 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 29,000 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 23.33% | 53,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 8,250 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | 288 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.73% | 5,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,177 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.81% | 800 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 11,550 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 50,950 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -11.90% | 7,000 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.33% | 5,400 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.30% | 170 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.55% | 4,999 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,065 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.53% | 1,001 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -16.71% | 23,552 |
| Mar 10, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -12.00% | 19,348 |
| Mar 7, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 25.00% | 103,566 |