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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.68	0.68	0.68	0.68	0.68	19,500
September 09, 2025	0.66	0.68	0.68	0.68	0.66	5,033
September 08, 2025	0.65	0.65	0.65	0.65	0.65	500
September 05, 2025	0.6	0.65	0.65	0.65	0.6	12,000
September 04, 2025	0.61	0.6	0.6	0.61	0.6	12,500
September 03, 2025	0.65	0.64	0.64	0.66	0.64	5,500
September 02, 2025	0.66	0.63	0.63	0.66	0.63	48,014
August 29, 2025	0.74	0.68	0.68	0.74	0.68	183,000
August 28, 2025	0.76	0.76	0.76	0.76	0.76	49,500
August 27, 2025	0.79	0.74	0.74	0.79	0.74	33,900
August 26, 2025	0.82	0.82	0.82	0.82	0.82	4,500
August 25, 2025	0.83	0.79	0.79	0.83	0.79	76,438
August 22, 2025	0.85	0.85	0.85	0.85	0.85	40,000
August 21, 2025	0.87	0.87	0.87	0.87	0.82	51,870
August 20, 2025	0.82	0.82	0.82	0.82	0.82	5,900
August 19, 2025	0.85	0.79	0.79	0.85	0.79	64,005
August 18, 2025	0.85	0.84	0.84	0.85	0.84	69,000
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

NXT Energy Solutions Inc. (SFD.TO) TSX