NXT Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 11, 2025	0.51	0.51	0.51	0.51	0.51	6.50%	915
Jul 10, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 9, 2025	0.47	0.48	0.46	0.48	0.48	1.42%	26,500
Jul 8, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jul 7, 2025	0.45	0.47	0.45	0.47	0.47	7.46%	29,500
Jul 3, 2025	0.45	0.45	0.44	0.44	0.44	-6.88%	5,125
Jul 2, 2025	0.45	0.47	0.45	0.47	0.47	-	18,700
Jul 1, 2025	0.47	0.47	0.47	0.47	0.47	-	417
Jun 30, 2025	0.44	0.47	0.44	0.47	0.47	10.85%	3,000
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-1.33%	375
Jun 26, 2025	0.43	0.43	0.43	0.43	0.43	1.34%	5,000
Jun 25, 2025	0.42	0.42	0.42	0.42	0.42	10.42%	300
Jun 24, 2025	0.45	0.45	0.38	0.38	0.38	-15.04%	106,039
Jun 23, 2025	0.42	0.46	0.42	0.45	0.45	15.89%	1,775
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.01%	2,554
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 16, 2025	0.38	0.40	0.38	0.40	0.40	17.06%	2,000
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 12, 2025	0.35	0.35	0.34	0.34	0.34	-4.44%	113,000
Jun 11, 2025	0.35	0.37	0.35	0.36	0.36	1.65%	7,880
Jun 10, 2025	0.35	0.37	0.35	0.35	0.35	-	77,084
Jun 9, 2025	0.36	0.36	0.35	0.35	0.35	-10.30%	2,086
Jun 6, 2025	0.36	0.40	0.35	0.39	0.39	8.21%	54,988
Jun 5, 2025	0.37	0.37	0.36	0.36	0.36	-2.92%	23,828
Jun 4, 2025	0.38	0.38	0.36	0.37	0.37	0.39%	16,525
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	-1.07%	1,000
Jun 2, 2025	0.37	0.37	0.37	0.37	0.37	-1.58%	1,050
May 30, 2025	0.38	0.38	0.38	0.38	0.38	-4.52%	500