NXT Energy Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.400	0.400	0.380	0.380	0.380	26,000
2026-07-20	0.390	0.400	0.390	0.400	0.400	15,000
2026-07-17	0.390	0.390	0.390	0.390	0.390	0
2026-07-16	0.390	0.390	0.390	0.390	0.390	0
2026-07-15	0.350	0.390	0.350	0.390	0.390	40,300
2026-07-14	0.400	0.400	0.400	0.400	0.400	20,300
2026-07-13	0.420	0.420	0.420	0.420	0.420	0
2026-07-10	0.420	0.420	0.420	0.420	0.420	0
2026-07-09	0.420	0.420	0.420	0.420	0.420	500
2026-07-08	0.420	0.420	0.420	0.420	0.420	1,000
2026-07-07	0.440	0.450	0.440	0.450	0.450	20,600
2026-07-06	0.450	0.450	0.450	0.450	0.450	28,000
2026-07-03	0.430	0.430	0.430	0.430	0.430	0
2026-07-02	0.430	0.430	0.430	0.430	0.430	500
2026-06-30	0.430	0.430	0.430	0.430	0.430	0
2026-06-29	0.420	0.430	0.420	0.430	0.430	28,000
2026-06-26	0.370	0.370	0.370	0.370	0.370	0
2026-06-25	0.390	0.440	0.370	0.370	0.370	39,500
2026-06-24	0.370	0.370	0.370	0.370	0.370	1,000
2026-06-23	0.380	0.380	0.370	0.370	0.370	15,000
2026-06-22	0.450	0.450	0.450	0.450	0.450	0
2026-06-19	0.450	0.450	0.450	0.450	0.450	0
2026-06-18	0.450	0.450	0.450	0.450	0.450	11,000
2026-06-17	0.380	0.400	0.370	0.400	0.400	22,600
2026-06-16	0.430	0.430	0.430	0.430	0.430	0
2026-06-15	0.430	0.430	0.430	0.430	0.430	0
2026-06-12	0.370	0.430	0.370	0.430	0.430	26,000
2026-06-11	0.390	0.390	0.390	0.390	0.390	0
2026-06-10	0.390	0.390	0.390	0.390	0.390	0
2026-06-09	0.390	0.390	0.390	0.390	0.390	43,000
2026-06-08	0.380	0.380	0.380	0.380	0.380	3,600
2026-06-05	0.360	0.380	0.360	0.380	0.380	3,500
2026-06-04	0.370	0.370	0.370	0.370	0.370	2,500
2026-06-03	0.370	0.400	0.360	0.400	0.400	6,000
2026-06-02	0.400	0.400	0.400	0.400	0.400	0
2026-06-01	0.400	0.400	0.400	0.400	0.400	0
2026-05-29	0.400	0.400	0.400	0.400	0.400	800
2026-05-28	0.450	0.450	0.430	0.430	0.430	1,100
2026-05-27	0.440	0.440	0.440	0.440	0.440	0
2026-05-26	0.440	0.440	0.440	0.440	0.440	2,800
2026-05-25	0.430	0.430	0.430	0.430	0.430	0
2026-05-22	0.420	0.430	0.410	0.430	0.430	17,500
2026-05-21	0.450	0.450	0.410	0.430	0.430	14,500
2026-05-20	0.440	0.480	0.440	0.450	0.450	12,100
2026-05-19	0.460	0.480	0.450	0.480	0.480	4,900
2026-05-15	0.430	0.480	0.430	0.480	0.480	311,500
2026-05-14	0.430	0.430	0.430	0.430	0.430	10,800
2026-05-13	0.440	0.440	0.440	0.440	0.440	500
2026-05-12	0.400	0.420	0.400	0.420	0.420	34,000
2026-05-11	0.390	0.400	0.380	0.400	0.400	8,000
2026-05-08	0.370	0.370	0.370	0.370	0.370	0
2026-05-07	0.370	0.370	0.370	0.370	0.370	0
2026-05-06	0.400	0.400	0.370	0.370	0.370	9,700
2026-05-05	0.400	0.400	0.400	0.400	0.400	14,500
2026-05-04	0.390	0.390	0.390	0.390	0.390	0
2026-05-01	0.380	0.390	0.380	0.390	0.390	60,500
2026-04-30	0.390	0.390	0.390	0.390	0.390	5,000
2026-04-29	0.420	0.420	0.420	0.420	0.420	0
2026-04-28	0.450	0.450	0.400	0.420	0.420	9,200
2026-04-27	0.360	0.420	0.360	0.420	0.420	14,700

← NewerPage 2 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.