NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.5500
+0.0500 (10.00%)
Jul 21, 2025, 9:30 AM EDT

NXT Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.490.490.490.490.49--
Jul 17, 20250.490.490.490.490.49--
Jul 16, 20250.500.500.490.490.49-5.29%3,000
Jul 15, 20250.520.530.520.520.52-14,100
Jul 14, 20250.530.530.500.520.522.36%23,204
Jul 11, 20250.510.510.510.510.516.50%915
Jul 10, 20250.480.480.480.480.48--
Jul 9, 20250.470.480.460.480.481.42%26,500
Jul 8, 20250.470.470.470.470.47--
Jul 7, 20250.450.470.450.470.477.46%29,500
Jul 3, 20250.450.450.440.440.44-6.88%5,125
Jul 2, 20250.450.470.450.470.47-18,700
Jul 1, 20250.470.470.470.470.47-417
Jun 30, 20250.440.470.440.470.4710.85%3,000
Jun 27, 20250.420.420.420.420.42-1.33%375
Jun 26, 20250.430.430.430.430.431.34%5,000
Jun 25, 20250.420.420.420.420.4210.42%300
Jun 24, 20250.450.450.380.380.38-15.04%106,039
Jun 23, 20250.420.460.420.450.4515.89%1,775
Jun 20, 20250.390.390.390.390.39-1,000
Jun 18, 20250.390.390.390.390.39-2.01%2,554
Jun 17, 20250.400.400.400.400.40--
Jun 16, 20250.380.400.380.400.4017.06%2,000
Jun 13, 20250.340.340.340.340.34--
Jun 12, 20250.350.350.340.340.34-4.44%113,000
Jun 11, 20250.350.370.350.360.361.65%7,880
Jun 10, 20250.350.370.350.350.35-77,084
Jun 9, 20250.360.360.350.350.35-10.30%2,086
Jun 6, 20250.360.400.350.390.398.21%54,988
Jun 5, 20250.370.370.360.360.36-2.92%23,828
Jun 4, 20250.380.380.360.370.370.39%16,525
Jun 3, 20250.370.370.370.370.37-1.07%1,000
Jun 2, 20250.370.370.370.370.37-1.58%1,050
May 30, 20250.380.380.380.380.38-4.52%500
May 29, 20250.400.400.400.400.40-14.41%2,000
May 28, 20250.470.470.470.470.47--
May 27, 20250.470.470.470.470.47--
May 23, 20250.370.470.370.470.4711.89%700
May 22, 20250.420.420.420.420.421.74%9,227
May 21, 20250.410.410.410.410.41-11.20%15,000
May 20, 20250.460.500.430.460.4612.43%60,950
May 19, 20250.410.410.410.410.41--
May 16, 20250.440.460.410.410.410.73%30,050
May 15, 20250.260.410.260.410.4158.67%469,291
May 14, 20250.260.260.260.260.26-1.92%5,000
May 13, 20250.260.260.250.260.2626.21%184,500
May 12, 20250.210.210.210.210.21--
May 9, 20250.230.250.210.210.21-10.09%9,000
May 8, 20250.230.230.230.230.23--
May 7, 20250.230.230.230.230.238.85%3,019