NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.3300
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 5.73% | 20,998 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.91% | 400 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.74% | 946 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.53% | 132 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -1.20% | 1,382 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | -3.60% | 47,620 |
| Aug 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.93% | 5,000 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.53% | 2,432 |
| 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 |