NXT Energy Solutions Inc. (TSX:SFD)
Canada
· Delayed Price · Currency is CAD 0.5100
+0.0200 (4.08%)
Jun 6, 2025, 2:44 PM EDT
NXT Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.48 | 0.54 | 0.48 | 0.51 | 0.51 | 4.08% | 31,637 |
| Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.77% | 34,500 |
| Jun 4, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | -3.70% | 7,000 |
| Jun 3, 2025 | 0.47 | 0.56 | 0.47 | 0.54 | 0.54 | 14.89% | 15,040 |
| Jun 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.84% | 1,509 |
| May 30, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 5.15% | 5,100 |
| May 29, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -20.49% | 5,540 |
| May 28, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | -4.69% | 8,700 |
| May 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4,500 |
| May 20, 2025 | 0.62 | 0.70 | 0.62 | 0.64 | 0.64 | 1.59% | 71,100 |
| May 16, 2025 | 0.60 | 0.63 | 0.57 | 0.63 | 0.63 | 16.67% | 46,110 |
| May 15, 2025 | 0.36 | 0.58 | 0.36 | 0.54 | 0.54 | 52.11% | 317,900 |
| May 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 1,000 |
| May 13, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 4.55% | 239,510 |
| May 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 3,500 |
| May 9, 2025 | 0.32 | 0.37 | 0.28 | 0.33 | 0.33 | 6.45% | 56,000 |
| May 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| May 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,600 |
| May 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 36,000 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,501 |
| May 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 49,600 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 13,540 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | - |
| Apr 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 7,600 |
| Apr 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -14.81% | 151,600 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,000 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 14,028 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,300 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 23.81% | 13,000 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 28,000 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 17,500 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 25,200 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 46,000 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 34,200 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.96% | 34,200 |