NXT Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.27	0.27	0.27	0.27	0.27	-7.00%	500
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	1.97%	4,946
Jul 28, 2026	0.24	0.28	0.24	0.28	0.28	-0.73%	50,000
Jul 23, 2026	0.28	0.29	0.28	0.29	0.29	22.65%	30,000
Jul 22, 2026	0.23	0.23	0.23	0.23	0.23	-16.57%	250
Jul 21, 2026	0.28	0.29	0.28	0.28	0.28	-3.11%	34,350
Jul 20, 2026	0.28	0.29	0.28	0.29	0.29	7.40%	15,200
Jul 16, 2026	0.27	0.27	0.27	0.27	0.27	-13.67%	100
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	8.57%	25,000
Jul 14, 2026	0.28	0.29	0.28	0.29	0.29	-11.25%	20,000
Jul 7, 2026	0.31	0.32	0.31	0.32	0.32	17.55%	24,000
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-18.27%	28,160
Jun 29, 2026	0.26	0.34	0.24	0.34	0.34	42.82%	38,000
Jun 25, 2026	0.16	0.24	0.16	0.24	0.24	-9.33%	69,651
Jun 23, 2026	0.26	0.26	0.26	0.26	0.26	-19.47%	20,050
Jun 17, 2026	0.28	0.32	0.28	0.32	0.32	12.30%	30,000
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	15.00%	39,500
Jun 15, 2026	0.27	0.28	0.25	0.25	0.25	-19.59%	76,255
Jun 12, 2026	0.28	0.31	0.28	0.31	0.31	14.30%	37,560
Jun 9, 2026	0.28	0.28	0.27	0.27	0.27	2.26%	51,471
Jun 5, 2026	0.27	0.27	0.27	0.27	0.27	-5.00%	2,500
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	0.79%	7,500
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-4.40%	13,000
May 29, 2026	0.29	0.29	0.29	0.29	0.29	-3.13%	5,000
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	52,500
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-0.03%	9,376
May 20, 2026	0.33	0.33	0.33	0.33	0.33	0.03%	14,186
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-5.32%	2,000
May 18, 2026	0.38	0.38	0.35	0.35	0.35	-0.41%	2,196
May 15, 2026	0.32	0.35	0.31	0.35	0.35	12.90%	268,155
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-	23,000
May 12, 2026	0.30	0.31	0.30	0.31	0.31	6.16%	41,038
May 11, 2026	0.28	0.29	0.28	0.29	0.29	5.04%	21,500
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-10.24%	650
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	2.11%	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	-3.77%	10,600
Apr 24, 2026	0.32	0.32	0.30	0.30	0.30	0.14%	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	-2.05%	110,180
Apr 10, 2026	0.24	0.26	0.24	0.26	0.26	6.35%	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