NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.2300
+0.0200 (9.52%)
Mar 24, 2026, 9:30 AM EST
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 9.63% | 47,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.14% | 1,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.16% | 7,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.99% | 20,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.60% | 1,920 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.37% | 1,000 |
| Mar 10, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -5.86% | 38,350 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.07% | 11,650 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.96% | 13,293 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.45% | 1,154 |
| Mar 3, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.75% | 36,500 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.82% | 105 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24% | 150 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 1.64% | 68,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.41% | 1,018 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.68% | 12,513 |
| Feb 17, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -4.77% | 23,000 |
| Feb 12, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 3.77% | 61,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.32% | 1,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 20,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 9,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.87% | 2,500 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.19% | 258 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 27,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.69% | 1,500 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.73% | 350 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.56% | 20,085 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.27% | 1,995 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.36% | 175 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.59% | 1,200 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 16.05% | 885 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.77% | 2,250 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.04% | 75,448 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.64% | 500 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -3.55% | 13,110 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.88% | 2,000 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.77% | 6,150 |
| Dec 31, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -3.12% | 13,800 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 16.21% | 55,650 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -6.05% | 9,300 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.67% | 20,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 30.51% | 2,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.06% | 6,500 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.40% | 2,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 26.90% | 4,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.67% | 500 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 520 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 1,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 18.09% | 13,109 |