NXT Energy Solutions Inc. - SFD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.34	0.34	0.34	0.34	0.34	1,100
December 03, 2025	0.3	0.3	0.3	0.3	0.3	0
December 02, 2025	0.3	0.3	0.3	0.3	0.3	0
December 01, 2025	0.3	0.3	0.3	0.3	0.3	11,885
November 28, 2025	0.32	0.3	0.3	0.32	0.3	18,078
November 27, 2025	0.34	0.34	0.34	0.34	0.34	0
November 26, 2025	0.34	0.34	0.34	0.34	0.34	0
November 25, 2025	0.34	0.34	0.34	0.34	0.34	2,000
November 24, 2025	0.35	0.35	0.35	0.35	0.35	0
November 21, 2025	0.3	0.35	0.35	0.35	0.3	14,500
November 20, 2025	0.3	0.3	0.3	0.3	0.3	0
November 19, 2025	0.32	0.3	0.3	0.32	0.3	45,506
November 18, 2025	0.34	0.3	0.3	0.34	0.3	16,500
November 17, 2025	0.35	0.35	0.35	0.35	0.35	0
November 14, 2025	0.35	0.35	0.35	0.35	0.35	71,500
November 13, 2025	0.38	0.35	0.35	0.38	0.35	71,500
November 12, 2025	0.38	0.38	0.38	0.38	0.38	0
November 11, 2025	0.38	0.38	0.38	0.38	0.38	3,000
November 10, 2025	0.4	0.4	0.4	0.4	0.4	0
November 07, 2025	0.4	0.4	0.4	0.41	0.4	9,800
November 06, 2025	0.38	0.38	0.38	0.38	0.38	0
November 05, 2025	0.38	0.38	0.38	0.38	0.38	1,800
November 04, 2025	0.41	0.4	0.4	0.41	0.4	9,500
November 03, 2025	0.48	0.4	0.4	0.48	0.4	3,500
October 31, 2025	0.45	0.45	0.45	0.45	0.45	0
October 30, 2025	0.45	0.45	0.45	0.45	0.45	7,000
October 29, 2025	0.43	0.43	0.43	0.43	0.43	0
October 28, 2025	0.43	0.43	0.43	0.43	0.43	2,000
October 27, 2025	0.49	0.4	0.4	0.49	0.4	31,510
October 24, 2025	0.46	0.46	0.46	0.46	0.46	0
October 23, 2025	0.47	0.46	0.46	0.47	0.46	7,600
October 22, 2025	0.5	0.5	0.5	0.5	0.5	0
October 21, 2025	0.49	0.5	0.5	0.5	0.46	5,500
October 20, 2025	0.56	0.56	0.56	0.56	0.56	5,135
October 17, 2025	0.54	0.56	0.56	0.56	0.54	3,000
October 16, 2025	0.52	0.52	0.52	0.52	0.52	500
October 15, 2025	0.56	0.5	0.5	0.56	0.5	31,000
October 14, 2025	0.55	0.55	0.55	0.55	0.55	1,400
October 10, 2025	0.55	0.55	0.55	0.55	0.55	1,000
October 09, 2025	0.55	0.55	0.55	0.55	0.55	2,200
October 08, 2025	0.55	0.55	0.55	0.55	0.55	4,000
October 07, 2025	0.55	0.55	0.55	0.55	0.55	0
October 06, 2025	0.52	0.55	0.55	0.55	0.52	1,505
October 03, 2025	0.5	0.5	0.5	0.5	0.5	0
October 02, 2025	0.5	0.5	0.5	0.5	0.5	0
October 01, 2025	0.48	0.5	0.5	0.53	0.48	28,000
September 30, 2025	0.5	0.52	0.52	0.52	0.5	48,500
September 29, 2025	0.51	0.5	0.5	0.51	0.5	14,000
September 26, 2025	0.52	0.52	0.52	0.52	0.52	0
September 25, 2025	0.53	0.52	0.52	0.53	0.52	3,500
September 24, 2025	0.53	0.54	0.54	0.55	0.52	45,600
September 23, 2025	0.58	0.56	0.56	0.58	0.56	4,500
September 22, 2025	0.61	0.6	0.6	0.61	0.6	43,500
September 19, 2025	0.64	0.64	0.64	0.64	0.64	0
September 18, 2025	0.64	0.64	0.64	0.64	0.64	2,139
September 17, 2025	0.7	0.65	0.65	0.72	0.65	4,024
September 16, 2025	0.67	0.67	0.67	0.67	0.67	11,000
September 15, 2025	0.72	0.68	0.68	0.72	0.68	12,000
September 12, 2025	0.7	0.71	0.71	0.71	0.7	1,900
September 11, 2025	0.68	0.68	0.68	0.68	0.68	0

NXT Energy Solutions Inc. (SFD.TO) TSX