NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.4933
-0.0823 (-14.30%)
Aug 29, 2025, 2:23 PM EDT

NXT Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.540.540.540.540.54-6.51%3,162
Aug 28, 20250.580.580.580.580.583.15%5,300
Aug 27, 20250.630.630.560.560.56-12.04%9,435
Aug 26, 20250.630.630.630.630.63--
Aug 25, 20250.630.630.630.630.63-25
Aug 22, 20250.650.650.620.630.635.73%20,998
Aug 21, 20250.600.600.600.600.60-0.91%400
Aug 20, 20250.610.610.610.610.61-0.74%946
Aug 19, 20250.610.610.610.610.61-3.53%132
Aug 18, 20250.630.630.630.630.63--
Aug 15, 20250.600.630.600.630.63-1.20%1,382
Aug 14, 20250.670.670.610.640.64-3.60%47,620
Aug 13, 20250.660.660.660.660.662.93%5,000
Aug 12, 20250.650.650.650.650.650.53%2,432
Aug 11, 20250.630.640.630.640.643.43%14,511
Aug 8, 20250.620.620.620.620.62-47,000
Aug 7, 20250.620.620.620.620.621.69%10,000
Aug 6, 20250.620.620.610.610.61-24,000
Aug 5, 20250.620.620.610.610.61-1.12%5,361
Aug 4, 20250.620.620.620.620.62-1.62%100
Aug 1, 20250.620.630.620.630.630.98%651
Jul 31, 20250.630.630.620.620.62-3.72%1,300
Jul 30, 20250.610.650.610.650.656.34%22,436
Jul 29, 20250.650.650.600.610.61-5.96%21,488
Jul 28, 20250.610.650.610.650.655.74%4,550
Jul 25, 20250.610.610.610.610.61-600
Jul 24, 20250.600.610.590.610.612.78%4,500
Jul 23, 20250.580.630.570.590.597.91%13,100
Jul 22, 20250.550.550.550.550.552.29%2,348
Jul 21, 20250.550.550.540.540.549.18%3,500
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