NXT Energy Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.830	0.830	0.830	0.830	0.830	0
2025-08-06	0.860	0.860	0.820	0.830	0.830	46,800
2025-08-05	0.870	0.870	0.870	0.870	0.870	24,300
2025-08-01	0.870	0.870	0.870	0.870	0.870	500
2025-07-31	0.870	0.880	0.870	0.880	0.880	10,100
2025-07-30	0.820	0.890	0.820	0.880	0.880	22,000
2025-07-29	0.880	0.890	0.830	0.840	0.840	8,700
2025-07-28	0.890	0.890	0.880	0.890	0.890	3,500
2025-07-25	0.890	0.890	0.890	0.890	0.890	600
2025-07-24	0.810	0.850	0.800	0.850	0.850	58,200
2025-07-23	0.790	0.850	0.790	0.850	0.850	40,400
2025-07-22	0.750	0.780	0.750	0.780	0.780	18,300
2025-07-21	0.730	0.750	0.730	0.750	0.750	100,600
2025-07-18	0.720	0.720	0.720	0.720	0.720	20,000
2025-07-17	0.730	0.730	0.730	0.730	0.730	7,000
2025-07-16	0.660	0.710	0.660	0.710	0.710	4,500
2025-07-15	0.700	0.730	0.700	0.710	0.710	8,700
2025-07-14	0.700	0.730	0.680	0.730	0.730	26,700
2025-07-11	0.700	0.700	0.700	0.700	0.700	25,300
2025-07-10	0.660	0.700	0.660	0.700	0.700	5,700
2025-07-09	0.620	0.660	0.620	0.660	0.660	13,100
2025-07-08	0.640	0.650	0.600	0.600	0.600	102,700
2025-07-07	0.600	0.640	0.600	0.640	0.640	56,700
2025-07-04	0.630	0.630	0.580	0.600	0.600	30,000
2025-07-03	0.640	0.640	0.600	0.620	0.620	7,200
2025-07-02	0.610	0.640	0.560	0.640	0.640	59,800
2025-06-30	0.640	0.640	0.590	0.640	0.640	31,900
2025-06-27	0.580	0.640	0.580	0.640	0.640	107,700
2025-06-26	0.580	0.580	0.570	0.580	0.580	29,500
2025-06-25	0.570	0.590	0.570	0.590	0.590	8,500
2025-06-24	0.600	0.600	0.530	0.600	0.600	81,700
2025-06-23	0.500	0.640	0.500	0.630	0.630	51,500
2025-06-20	0.540	0.600	0.540	0.600	0.600	116,000
2025-06-19	0.540	0.540	0.540	0.540	0.540	1,500
2025-06-18	0.530	0.530	0.530	0.530	0.530	0
2025-06-17	0.530	0.530	0.530	0.530	0.530	0
2025-06-16	0.480	0.530	0.480	0.530	0.530	61,500
2025-06-13	0.480	0.480	0.480	0.480	0.480	0
2025-06-12	0.530	0.530	0.470	0.480	0.480	100,300
2025-06-11	0.500	0.500	0.500	0.500	0.500	5,100
2025-06-10	0.480	0.480	0.460	0.460	0.460	3,500
2025-06-09	0.480	0.490	0.480	0.490	0.490	23,300
2025-06-06	0.480	0.540	0.480	0.510	0.510	31,600
2025-06-05	0.490	0.490	0.490	0.490	0.490	34,500
2025-06-04	0.520	0.520	0.490	0.520	0.520	7,000
2025-06-03	0.470	0.560	0.470	0.540	0.540	15,000
2025-06-02	0.470	0.470	0.470	0.470	0.470	1,500
2025-05-30	0.480	0.520	0.480	0.510	0.510	5,100
2025-05-29	0.540	0.540	0.490	0.490	0.490	5,500
2025-05-28	0.560	0.610	0.560	0.610	0.610	8,700
2025-05-27	0.640	0.640	0.640	0.640	0.640	0
2025-05-26	0.640	0.640	0.640	0.640	0.640	0
2025-05-23	0.640	0.640	0.640	0.640	0.640	0
2025-05-22	0.640	0.640	0.640	0.640	0.640	0
2025-05-21	0.640	0.640	0.640	0.640	0.640	4,500
2025-05-20	0.620	0.700	0.620	0.640	0.640	71,100
2025-05-16	0.600	0.630	0.570	0.630	0.630	46,100
2025-05-15	0.360	0.580	0.360	0.540	0.540	317,900
2025-05-14	0.360	0.360	0.360	0.360	0.360	1,000
2025-05-13	0.330	0.360	0.330	0.350	0.350	239,500

← NewerPage 6 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.