NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.2900
-0.0570 (-16.43%)
Nov 3, 2025, 12:06 PM EST
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -16.43% | 3,452 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 30, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 11.94% | 26,567 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,500 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 9,669 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.12% | 1,093 |
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20 |
| Oct 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 250 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -9.00% | 23,700 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.73% | 2,790 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 11.08% | 5,000 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 8.73% | 10,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.24% | 1,775 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.38% | 375 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.38% | 3,860 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.98% | 128,333 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.01% | 1,100 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.72% | 6,750 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.98% | 8,500 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -0.35% | 2,100 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -9.07% | 6,700 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -11.32% | 7,500 |
| 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 |