NSFDF | NXT Energy Solut | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NXT Energy Solut (NSFDF)

OTC

$0.25+$0.04 (+16.82%)

Price as of Oct 02, 2026

$25.6M
Market Cap
-29.40%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+8.65%

Low Price$0.16

High Price$0.28
3 Months
-25.75%

Low Price$0.16

High Price$0.32
1 Year
-29.40%

Low Price$0.16

High Price$0.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.25	0.25	0.25	0.25	+16.82%	5,000
10/01/2026	0.21	0.21	0.21	0.21	+0.19%	2,004
09/29/2026	0.21	0.21	0.21	0.21	+2.64%	70,000
09/28/2026	0.20	0.21	0.20	0.21	+8.78%	45,000
09/25/2026	0.18	0.19	0.18	0.19	+0.68%	4,055
09/24/2026	0.19	0.19	0.19	0.19	+0.26%	10,000
09/23/2026	0.19	0.19	0.19	0.19	+18.11%	8,875
09/22/2026	0.20	0.20	0.16	0.16	-14.88%	5,617
09/21/2026	0.20	0.20	0.19	0.19	-13.23%	2,570
09/17/2026	0.21	0.22	0.19	0.22	+8.63%	2,540
09/15/2026	0.22	0.22	0.20	0.20	-4.49%	6,388
09/14/2026	0.23	0.23	0.21	0.21	-19.46%	2,750
09/11/2026	0.26	0.26	0.26	0.26	+16.12%	15,000
09/10/2026	0.23	0.23	0.22	0.22	-18.64%	46,310
09/08/2026	0.25	0.28	0.25	0.28	+25.09%	29,000
09/04/2026	0.22	0.22	0.22	0.22	+0.91%	5,856
09/03/2026	0.24	0.24	0.22	0.22	-5.25%	6,382
09/02/2026	0.24	0.24	0.23	0.23	-19.97%	5,610
09/01/2026	0.23	0.29	0.23	0.29	+2.20%	22,018
08/21/2026	0.28	0.28	0.28	0.28	-0.71%	12,000
08/19/2026	0.23	0.28	0.23	0.28	+6.03%	38,000
08/12/2026	0.29	0.29	0.27	0.27	+0.83%	43,000
08/10/2026	0.26	0.27	0.26	0.27	-1.85%	3,700
08/06/2026	0.27	0.27	0.25	0.27	-3.57%	8,000
08/05/2026	0.28	0.28	0.28	0.28	+16.67%	1,400
08/03/2026	0.24	0.24	0.24	0.24	-11.01%	8,000
07/30/2026	0.27	0.27	0.27	0.27	-7.00%	500
07/29/2026	0.29	0.29	0.29	0.29	+1.97%	4,946
07/28/2026	0.24	0.28	0.24	0.28	-0.73%	50,000
07/23/2026	0.28	0.29	0.28	0.29	+22.65%	30,000
07/22/2026	0.23	0.23	0.23	0.23	-16.57%	250
07/21/2026	0.28	0.29	0.28	0.28	-3.11%	34,350
07/20/2026	0.28	0.29	0.28	0.29	+7.40%	15,200
07/16/2026	0.27	0.27	0.27	0.27	-13.67%	100
07/15/2026	0.31	0.31	0.31	0.31	+8.57%	25,000
07/14/2026	0.28	0.29	0.28	0.29	-11.25%	20,000
07/07/2026	0.31	0.32	0.31	0.32	+17.55%	24,000
07/06/2026	0.28	0.28	0.28	0.28	-18.27%	28,160
06/29/2026	0.26	0.34	0.24	0.34	+42.82%	38,000
06/25/2026	0.16	0.24	0.16	0.24	-9.33%	69,651
06/23/2026	0.26	0.26	0.26	0.26	-19.47%	20,050
06/17/2026	0.28	0.32	0.28	0.32	+12.30%	30,000
06/16/2026	0.29	0.29	0.29	0.29	+15.00%	39,500
06/15/2026	0.27	0.28	0.25	0.25	-19.59%	76,255
06/12/2026	0.28	0.31	0.28	0.31	+14.30%	37,560
06/09/2026	0.28	0.28	0.27	0.27	+2.26%	51,471
06/05/2026	0.27	0.27	0.27	0.27	-5.00%	2,500
06/04/2026	0.28	0.28	0.28	0.28	+0.79%	7,500
06/03/2026	0.28	0.28	0.28	0.28	-4.40%	13,000
05/29/2026	0.29	0.29	0.29	0.29	-3.13%	5,000
05/22/2026	0.30	0.30	0.30	0.30	-9.09%	52,500
05/21/2026	0.33	0.33	0.33	0.33	-0.03%	9,376
05/20/2026	0.33	0.33	0.33	0.33	+0.03%	14,186
05/19/2026	0.33	0.33	0.33	0.33	-5.32%	2,000
05/18/2026	0.38	0.38	0.35	0.35	-0.41%	2,196
05/15/2026	0.32	0.35	0.31	0.35	+12.90%	268,155
05/13/2026	0.31	0.31	0.31	0.31	0.00%	23,000
05/12/2026	0.30	0.31	0.30	0.31	+6.16%	41,038
05/11/2026	0.28	0.29	0.28	0.29	+5.04%	21,500
05/08/2026	0.28	0.28	0.28	0.28	-10.24%	650
05/06/2026	0.31	0.31	0.31	0.31	+9.74%	4,043
05/05/2026	0.28	0.28	0.28	0.28	+2.11%	3,000
05/01/2026	0.28	0.28	0.28	0.28	-4.69%	30,000
04/30/2026	0.28	0.29	0.28	0.29	+0.31%	22,000
04/28/2026	0.30	0.30	0.29	0.29	-3.77%	10,600
04/24/2026	0.32	0.32	0.30	0.30	+0.14%	4,050
04/22/2026	0.28	0.30	0.28	0.30	-3.07%	9,334
04/20/2026	0.30	0.31	0.30	0.31	+9.79%	21,135
04/17/2026	0.27	0.28	0.27	0.28	-3.79%	820
04/16/2026	0.29	0.29	0.29	0.29	0.00%	47,000
04/15/2026	0.28	0.29	0.28	0.29	+6.16%	84,285
04/14/2026	0.22	0.28	0.22	0.28	+10.40%	80,510
04/13/2026	0.25	0.26	0.23	0.25	-2.05%	110,180
04/10/2026	0.24	0.26	0.24	0.26	+6.35%	5,500
04/08/2026	0.24	0.24	0.24	0.24	0.00%	2,500
04/07/2026	0.24	0.24	0.24	0.24	-4.00%	29,752
04/06/2026	0.25	0.25	0.24	0.25	-5.52%	43,550
04/02/2026	0.23	0.28	0.22	0.26	-1.50%	48,520
04/01/2026	0.27	0.27	0.27	0.27	-0.44%	6,500
03/31/2026	0.26	0.27	0.26	0.27	-5.33%	11,200
03/30/2026	0.22	0.29	0.22	0.29	+22.77%	77,222
03/24/2026	0.23	0.26	0.23	0.23	+9.61%	47,000
03/20/2026	0.21	0.21	0.21	0.21	-15.14%	1,000
03/18/2026	0.26	0.26	0.25	0.25	-0.16%	7,500
03/16/2026	0.25	0.25	0.25	0.25	-7.00%	20,000
03/12/2026	0.27	0.27	0.27	0.27	+0.62%	1,920
03/11/2026	0.27	0.27	0.27	0.27	+1.37%	1,000
03/10/2026	0.26	0.29	0.26	0.26	-5.87%	38,350
03/09/2026	0.28	0.28	0.28	0.28	+11.07%	11,650
03/06/2026	0.28	0.28	0.25	0.25	-9.96%	13,293
03/05/2026	0.27	0.28	0.25	0.28	+1.45%	1,154
03/03/2026	0.25	0.28	0.25	0.28	+5.75%	36,500
03/02/2026	0.26	0.26	0.26	0.26	+4.83%	105
02/27/2026	0.25	0.25	0.25	0.25	+0.25%	150
02/24/2026	0.28	0.28	0.25	0.25	+1.64%	68,000
02/23/2026	0.24	0.24	0.24	0.24	-1.43%	1,018
02/19/2026	0.25	0.25	0.25	0.25	+1.68%	12,513
02/17/2026	0.23	0.26	0.23	0.24	-4.77%	23,000
02/12/2026	0.23	0.26	0.23	0.26	+3.77%	61,000
02/10/2026	0.25	0.25	0.25	0.25	-1.32%	1,000