Skip to main content
NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.252
-0.028 (-9.96%)
At close: Mar 6, 2026

NXT Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.250.250.25-9.96%13,293
Mar 5, 20260.270.280.250.280.281.45%1,154
Mar 3, 20260.250.280.250.280.285.75%36,500
Mar 2, 20260.260.260.260.260.264.82%105
Feb 27, 20260.250.250.250.250.250.24%150
Feb 24, 20260.280.280.250.250.251.64%68,000
Feb 23, 20260.240.240.240.240.24-1.41%1,018
Feb 19, 20260.250.250.250.250.251.68%12,513
Feb 17, 20260.230.260.230.240.24-4.77%23,000
Feb 12, 20260.230.260.230.260.263.77%61,000
Feb 10, 20260.250.250.250.250.25-1.32%1,000
Feb 4, 20260.250.250.250.250.25-2,500
Feb 2, 20260.250.250.250.250.258.70%20,000
Jan 30, 20260.230.230.230.230.234.55%9,000
Jan 29, 20260.220.220.220.220.22-1.87%2,500
Jan 28, 20260.220.220.220.220.22-4.19%258
Jan 27, 20260.230.230.230.230.235.45%27,000
Jan 26, 20260.220.220.220.220.223.69%1,500
Jan 23, 20260.210.210.210.210.216.73%350
Jan 21, 20260.200.200.200.200.20-9.56%20,085
Jan 20, 20260.240.240.220.220.22-4.27%1,995
Jan 16, 20260.230.230.230.230.23-7.36%175
Jan 15, 20260.250.250.250.250.252.59%1,200
Jan 14, 20260.240.240.240.240.2416.05%885
Jan 13, 20260.210.210.210.210.21-14.77%2,250
Jan 8, 20260.230.250.230.250.25-1.04%75,448
Jan 7, 20260.250.250.250.250.256.64%500
Jan 6, 20260.250.260.230.230.23-3.55%13,110
Jan 5, 20260.250.250.240.240.24-6.88%2,000
Jan 2, 20260.260.270.250.260.26-2.77%6,150
Dec 31, 20250.230.270.230.270.27-3.12%13,800
Dec 30, 20250.270.280.260.280.2816.21%55,650
Dec 29, 20250.220.240.220.240.24-6.05%9,300
Dec 26, 20250.250.250.250.250.25-1.67%20,000
Dec 24, 20250.260.260.260.260.2630.51%2,000
Dec 22, 20250.200.200.200.200.20-11.06%6,500
Dec 17, 20250.220.220.220.220.22-11.40%2,000
Dec 16, 20250.250.250.250.250.2526.90%4,000
Dec 15, 20250.200.200.200.200.20-15.67%500
Dec 12, 20250.230.230.230.230.23-2.54%520
Dec 8, 20250.240.240.240.240.240.04%1,000
Dec 4, 20250.240.240.240.240.2418.09%13,109
Dec 2, 20250.200.200.200.200.20-4,280
Dec 1, 20250.210.210.200.200.20-7.77%12,965
Nov 26, 20250.220.220.220.220.22-10.64%19,000
Nov 25, 20250.250.250.250.250.2517.24%12,000
Nov 21, 20250.210.210.210.210.211.94%9,997
Nov 20, 20250.200.230.200.210.21-3.56%108,222
Nov 19, 20250.240.240.210.210.21-11.00%34,800
Nov 18, 20250.250.250.240.240.24-3.23%20,400
Nov 17, 20250.250.250.250.250.25-7.12%121
Nov 14, 20250.260.270.260.270.272.22%1,550
Nov 13, 20250.270.270.250.260.26-12.93%91,699
Nov 11, 20250.310.310.300.300.30-2.69%20,050
Nov 7, 20250.300.310.300.310.31-0.55%5,920
Nov 6, 20250.310.310.310.310.311.64%2,500
Nov 5, 20250.310.310.310.310.315.17%1,000
Nov 4, 20250.290.290.280.290.29-4,030
Nov 3, 20250.300.300.290.290.29-16.43%5,082
Oct 30, 20250.310.350.310.350.3511.94%26,567
Oct 29, 20250.310.310.310.310.31-3,500
Oct 28, 20250.310.320.310.310.313.33%9,669
Oct 27, 20250.300.300.300.300.30-18.12%1,093
Oct 22, 20250.370.370.370.370.378.82%250
Oct 21, 20250.330.340.330.340.34-9.00%23,700
Oct 17, 20250.400.400.370.370.37-7.73%2,790
Oct 16, 20250.410.410.400.400.4011.08%5,000
Oct 15, 20250.360.360.360.360.368.73%10,000
Oct 6, 20250.330.330.330.330.33-6.24%1,775
Oct 3, 20250.350.350.350.350.35-0.39%375
Oct 2, 20250.360.360.360.360.36-0.36%3,860
Oct 1, 20250.370.370.340.360.36-1.98%128,333
Sep 30, 20250.380.380.360.360.36-1.01%1,100
Sep 29, 20250.380.380.360.370.37-5.72%6,750
Sep 26, 20250.390.390.390.390.394.98%8,500
Sep 25, 20250.390.400.370.370.37-0.35%2,100
Sep 24, 20250.380.380.370.370.37-9.07%6,700
Sep 23, 20250.400.410.400.410.41-11.33%7,500
Sep 18, 20250.480.480.460.460.46-1.37%281
Sep 17, 20250.470.470.470.470.47-7.50%404
Sep 15, 20250.500.510.500.510.511.69%1,240
Sep 11, 20250.490.500.490.500.5013.53%3,604