NXT Energy Solutions Inc. (NSFDF)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
-0.0160 (-8.16%)
Apr 23, 2025, 4:00 PM EDT
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.75% | 22,500 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.65% | 54,109 |
| Mar 4, 2025 | 0.20 | 0.24 | 0.18 | 0.23 | 0.23 | 27.78% | 150,723 |
| Mar 3, 2025 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 5.88% | 197,560 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.92% | 22,500 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 2,976 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.46% | 1,500 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.51% | 54,550 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.73% | 17,500 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 133,140 |
| Feb 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.76% | 800 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 26,045 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,333 |
| Feb 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.29% | 2,800 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 19,000 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |