Skip to main content
NXT Energy Solutions Inc. (NSFDF)
OTCMKTS · Delayed Price · Currency is USD
0.290
-0.010 (-3.33%)
Apr 28, 2026, 4:00 PM EST

NXT Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.290.290.29-3.76%10,600
Apr 24, 20260.320.320.300.300.300.13%4,050
Apr 22, 20260.280.300.280.300.30-3.07%9,334
Apr 20, 20260.300.310.300.310.319.79%21,135
Apr 17, 20260.270.280.270.280.28-3.79%820
Apr 16, 20260.290.290.290.290.29-47,000
Apr 15, 20260.280.290.280.290.296.16%84,285
Apr 14, 20260.220.280.220.280.2810.40%80,510
Apr 13, 20260.250.260.230.250.25-2.04%110,180
Apr 10, 20260.240.260.240.260.266.33%5,500
Apr 8, 20260.240.240.240.240.24-2,500
Apr 7, 20260.240.240.240.240.24-4.00%29,752
Apr 6, 20260.250.250.240.250.25-5.52%43,550
Apr 2, 20260.230.280.220.260.26-1.49%48,520
Apr 1, 20260.270.270.270.270.27-0.44%6,500
Mar 31, 20260.260.270.260.270.27-5.33%11,200
Mar 30, 20260.220.290.220.290.2922.74%77,222
Mar 24, 20260.230.260.230.230.239.63%47,000
Mar 20, 20260.210.210.210.210.21-15.14%1,000
Mar 18, 20260.260.260.250.250.25-0.16%7,500
Mar 16, 20260.250.250.250.250.25-6.99%20,000
Mar 12, 20260.270.270.270.270.270.60%1,920
Mar 11, 20260.270.270.270.270.271.37%1,000
Mar 10, 20260.260.290.260.260.26-5.86%38,350
Mar 9, 20260.280.280.280.280.2811.07%11,650
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