NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.2414
-0.01275 (-5.02%)
At close: Nov 13, 2026
NXT Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -5.02% | 2,700 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 10.52% | 22,800 |
| Nov 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 2,500 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.76% | 3,917 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.85% | 3,500 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.18% | 300 |
| Nov 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,375 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.68% | 5,000 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -10.11% | 5,413 |
| Oct 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,200 |
| Oct 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 21,000 |
| Oct 27, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 92,000 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.95% | 1,000 |
| Oct 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.04% | 18,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,500 |
| Oct 8, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | -10.27% | 22,472 |
| Oct 7, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 14.93% | 78,475 |
| Oct 5, 2026 | 0.22 | 0.29 | 0.22 | 0.24 | 0.24 | -3.04% | 32,550 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.82% | 5,000 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19% | 2,004 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.64% | 70,000 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.78% | 45,000 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.68% | 4,055 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 10,000 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.11% | 8,875 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -14.88% | 5,617 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.23% | 2,570 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 8.62% | 2,540 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.49% | 6,388 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -19.46% | 2,750 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 16.12% | 15,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -18.64% | 46,310 |
| Sep 8, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 25.09% | 29,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 5,856 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.25% | 6,382 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -19.97% | 5,610 |
| Sep 1, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 2.20% | 22,018 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 12,000 |
| Aug 19, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 6.03% | 38,000 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.83% | 43,000 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 3,700 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 8,000 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 1,400 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.01% | 8,000 |
| 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 |