NXT Energy Solutions Inc. NSFDF
0.24 USD -0.01 (-4.00%)
Regular-session close
0.2174 Day range 0.2174
0.16 52-week range 0.38
- YTD
- -11.11%
- 1 year
- -7.69%
NSFDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | -13.04% | 2,500 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | +0.02 | +8.70% | 22,800 |
| Nov 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 2,500 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 3,900 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 3,500 |
| Nov 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 300 |
| Nov 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 8,400 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 5,000 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | -0.03 | -10.71% | 5,400 |
| Oct 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 9,200 |
| Oct 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 21,000 |
| Oct 27, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | +0.01 | +3.70% | 92,000 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 1,000 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 18,000 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 19,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 16,500 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | -0.03 | -10.71% | 22,500 |
| Oct 7, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | +0.04 | +16.67% | 78,500 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.22 | 0.29 | 0.22 | 0.24 | -0.01 | -4.00% | 32,600 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.04 | +19.05% | 5,000 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 2,000 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 70,000 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 45,000 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 4,100 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 10,000 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | +0.03 | +18.75% | 8,900 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | -0.03 | -15.79% | 5,600 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 2,600 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | +0.02 | +10.00% | 2,500 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 6,400 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.05 | -19.23% | 2,800 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.04 | +18.18% | 15,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | -0.06 | -21.43% | 46,300 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | +0.06 | +27.27% | 29,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 5,900 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 6,400 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | -0.06 | -20.69% | 5,600 |
| Sep 1, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | +0.01 | +3.57% | 22,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 12,000 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | +0.01 | +3.70% | 38,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NSFDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.