NXT Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.37	0.38	0.37	0.38	0.38	-	8,510
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	8,500
Mar 9, 2026	0.34	0.38	0.34	0.38	0.38	2.70%	4,235
Mar 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	19,500
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	20,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	6,500
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	5,100
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	20,500
Feb 24, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	11,000
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-	1,500
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	10,000
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	-	13,584
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	500
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Feb 9, 2026	0.36	0.36	0.32	0.32	0.32	-3.03%	8,777
Feb 4, 2026	0.35	0.35	0.33	0.33	0.33	-10.81%	9,010
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	12.12%	7,040
Feb 2, 2026	0.34	0.35	0.33	0.33	0.33	10.00%	31,900
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	18,000
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	500
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	1,010
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	8.62%	4,000
Jan 26, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	3,025
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	1,260
Jan 21, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	8,110
Jan 20, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	30,000
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	6,290
Jan 16, 2026	0.35	0.35	0.31	0.31	0.31	-7.58%	7,529
Jan 15, 2026	0.35	0.35	0.33	0.33	0.33	-	6,007
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	789
Jan 8, 2026	0.32	0.32	0.31	0.31	0.31	-8.82%	28,100
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	11,500
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	10,415
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Dec 30, 2025	0.37	0.37	0.35	0.35	0.35	14.75%	21,135
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	1,090
Dec 23, 2025	0.31	0.31	0.30	0.30	0.30	11.11%	7,900
Dec 22, 2025	0.29	0.29	0.27	0.27	0.27	-12.90%	17,408
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-12.68%	4,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	18.33%	10,000
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	1,502
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	1,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	16,633
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	13.56%	1,100
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	11,885
Nov 28, 2025	0.32	0.32	0.30	0.30	0.30	-11.76%	18,078
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	2,000