NXT Energy Solutions Inc. (SFD.TO) TSX

0.93

+0(+0.00%)

Updated at August 15 02:44PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.88	0.93	0.93	0.93	0.88	14,500
August 14, 2025	0.89	0.88	0.88	0.92	0.81	96,400
August 13, 2025	0.9	0.9	0.9	0.9	0.9	0
August 12, 2025	0.9	0.9	0.9	0.9	0.9	51,932
August 11, 2025	0.88	0.9	0.9	0.9	0.88	13,435
August 08, 2025	0.84	0.87	0.87	0.88	0.84	35,000
August 07, 2025	0.83	0.83	0.83	0.83	0.83	0
August 06, 2025	0.86	0.83	0.83	0.86	0.82	46,800
August 05, 2025	0.87	0.87	0.87	0.87	0.87	24,300
August 01, 2025	0.87	0.87	0.87	0.87	0.87	500
July 31, 2025	0.87	0.88	0.88	0.88	0.87	10,100
July 30, 2025	0.82	0.88	0.88	0.89	0.82	22,000
July 29, 2025	0.88	0.84	0.84	0.89	0.83	8,700
July 28, 2025	0.89	0.89	0.89	0.89	0.88	3,500
July 25, 2025	0.89	0.89	0.89	0.89	0.89	600
July 24, 2025	0.81	0.85	0.85	0.85	0.8	58,231
July 23, 2025	0.79	0.85	0.85	0.85	0.79	40,400
July 22, 2025	0.75	0.78	0.78	0.78	0.75	18,300
July 21, 2025	0.73	0.75	0.75	0.75	0.73	100,632
July 18, 2025	0.72	0.72	0.72	0.72	0.72	20,029
July 17, 2025	0.73	0.73	0.73	0.73	0.73	7,000
July 16, 2025	0.66	0.71	0.71	0.71	0.66	4,500
July 15, 2025	0.7	0.71	0.71	0.73	0.7	8,700
July 14, 2025	0.7	0.73	0.73	0.73	0.68	26,706
July 11, 2025	0.7	0.7	0.7	0.7	0.7	25,300
July 10, 2025	0.66	0.7	0.7	0.7	0.66	5,705
July 09, 2025	0.62	0.66	0.66	0.66	0.62	13,100
July 08, 2025	0.64	0.6	0.6	0.65	0.6	102,700
July 07, 2025	0.6	0.64	0.64	0.64	0.6	56,700
July 04, 2025	0.63	0.6	0.6	0.63	0.58	30,000
July 03, 2025	0.64	0.62	0.62	0.64	0.6	7,205
July 02, 2025	0.61	0.64	0.64	0.64	0.56	59,800
June 30, 2025	0.64	0.64	0.64	0.64	0.59	31,910
June 27, 2025	0.58	0.64	0.64	0.64	0.58	107,724
June 26, 2025	0.58	0.58	0.58	0.58	0.57	29,522
June 25, 2025	0.57	0.59	0.59	0.59	0.57	8,500
June 24, 2025	0.6	0.6	0.6	0.6	0.53	81,700
June 23, 2025	0.5	0.63	0.63	0.64	0.5	51,530
June 20, 2025	0.54	0.6	0.6	0.6	0.54	116,000
June 19, 2025	0.54	0.54	0.54	0.54	0.54	1,500
June 18, 2025	0.53	0.53	0.53	0.53	0.53	0
June 17, 2025	0.53	0.53	0.53	0.53	0.53	100
June 16, 2025	0.48	0.53	0.53	0.53	0.48	61,500
June 13, 2025	0.48	0.48	0.48	0.48	0.48	0
June 12, 2025	0.53	0.48	0.48	0.53	0.47	100,300
June 11, 2025	0.5	0.5	0.5	0.5	0.5	5,110
June 10, 2025	0.48	0.46	0.46	0.48	0.46	3,500
June 09, 2025	0.48	0.49	0.49	0.49	0.48	23,300
June 06, 2025	0.48	0.51	0.51	0.54	0.48	31,637
June 05, 2025	0.49	0.49	0.49	0.49	0.49	34,500
June 04, 2025	0.52	0.52	0.52	0.52	0.49	7,000
June 03, 2025	0.47	0.54	0.54	0.56	0.47	15,040
June 02, 2025	0.47	0.47	0.47	0.47	0.47	1,509
May 30, 2025	0.48	0.51	0.51	0.52	0.48	5,100
May 29, 2025	0.54	0.49	0.49	0.54	0.49	5,540
May 28, 2025	0.56	0.61	0.61	0.61	0.56	8,700
May 27, 2025	0.64	0.64	0.64	0.64	0.64	0
May 26, 2025	0.64	0.64	0.64	0.64	0.64	0
May 23, 2025	0.64	0.64	0.64	0.64	0.64	0
May 22, 2025	0.64	0.64	0.64	0.64	0.64	0