NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.3100
+0.0300 (10.71%)
May 6, 2026, 9:30 AM EST
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.74% | 4,043 |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.10% | 3,000 |
| May 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.69% | 30,000 |
| Apr 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.31% | 22,000 |
| Apr 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.76% | 10,600 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 0.13% | 4,050 |
| Apr 22, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -3.07% | 9,334 |
| Apr 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 9.79% | 21,135 |
| Apr 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.79% | 820 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 47,000 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.16% | 84,285 |
| Apr 14, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 10.40% | 80,510 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.04% | 110,180 |
| Apr 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.33% | 5,500 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 29,752 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.52% | 43,550 |
| Apr 2, 2026 | 0.23 | 0.28 | 0.22 | 0.26 | 0.26 | -1.49% | 48,520 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.44% | 6,500 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.33% | 11,200 |
| Mar 30, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 22.74% | 77,222 |
| 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 |