Skip to main content

Nxt Energy Solutions Inc (TSX:SFD)

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.7000 0.7100 0.7000 0.7100 1,877 +0.03(+4.41%)
Sep 10, 2025 0.6800 0 +0.00(+0.00%)
Sep 09, 2025 0.6600 0.6800 0.6600 0.6800 5,033 +0.03(+4.62%)
Sep 08, 2025 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Sep 05, 2025 0.6000 0.6500 0.6000 0.6500 12,000 +0.05(+8.33%)
Sep 04, 2025 0.6100 0.6100 0.6000 0.6000 12,500 -0.04(-6.25%)
Sep 03, 2025 0.6500 0.6600 0.6400 0.6400 5,500 +0.01(+1.59%)
Sep 02, 2025 0.6600 0.6600 0.6300 0.6300 48,014 -0.05(-7.35%)
Aug 29, 2025 0.6800 0 -0.08(-10.53%)
Aug 28, 2025 0.7600 0.7600 0.7600 0.7600 49,500 +0.02(+2.70%)
Aug 27, 2025 0.7900 0.7900 0.7400 0.7400 33,851 -0.08(-9.76%)
Aug 26, 2025 0.8200 0.8200 0.8200 0.8200 4,500 +0.03(+3.80%)
Aug 25, 2025 0.8300 0.8300 0.7900 0.7900 76,438 -0.06(-7.06%)
Aug 22, 2025 0.8500 0.8500 0.8500 0.8500 40,000 -0.02(-2.30%)
Aug 21, 2025 0.8700 0.8700 0.8200 0.8700 51,870 +0.05(+6.10%)
Aug 20, 2025 0.8200 0.8200 0.8200 0.8200 5,896 +0.03(+3.80%)
Aug 19, 2025 0.8500 0.8500 0.7900 0.7900 64,005 -0.05(-5.95%)
Aug 18, 2025 0.8500 0.8500 0.8400 0.8400 69,000 -0.09(-9.68%)
Aug 15, 2025 0.8800 0.9300 0.8800 0.9300 14,471 +0.05(+5.68%)
Aug 14, 2025 0.8900 0.9200 0.8100 0.8800 96,375 -0.02(-2.22%)
Aug 12, 2025 0.9000 0 +0.00(+0.00%)
Aug 11, 2025 0.8800 0.9000 0.8800 0.9000 13,435 +0.03(+3.45%)
Aug 08, 2025 0.8400 0.8800 0.8400 0.8700 35,000 +0.04(+4.82%)
Aug 06, 2025 0.8300 0 -0.04(-4.60%)
Aug 05, 2025 0.8700 0.8700 0.8700 0.8700 24,300 +0.00(+0.00%)
Aug 01, 2025 0.8700 0 -0.01(-1.14%)
Jul 31, 2025 0.8700 0.8800 0.8700 0.8800 10,100 +0.00(+0.00%)
Jul 30, 2025 0.8200 0.8900 0.8200 0.8800 21,991 +0.04(+4.76%)
Jul 29, 2025 0.8800 0.8900 0.8300 0.8400 8,700 -0.05(-5.62%)
Jul 28, 2025 0.8900 0.8900 0.8800 0.8900 3,500 +0.00(+0.00%)
Jul 25, 2025 0.8900 0.8900 0.8900 0.8900 550 +0.04(+4.71%)
Jul 24, 2025 0.8100 0.8500 0.8000 0.8500 58,231 +0.00(+0.00%)
Jul 23, 2025 0.7900 0.8500 0.7900 0.8500 40,384 +0.07(+8.97%)
Jul 22, 2025 0.7500 0.7800 0.7500 0.7800 18,292 +0.03(+4.00%)
Jul 21, 2025 0.7300 0.7500 0.7300 0.7500 100,632 +0.03(+4.17%)
Jul 18, 2025 0.7200 0.7200 0.7200 0.7200 20,029 -0.01(-1.37%)
Jul 17, 2025 0.7300 0.7300 0.7300 0.7300 7,000 +0.02(+2.82%)
Jul 16, 2025 0.6600 0.7100 0.6600 0.7100 4,500 +0.00(+0.00%)
Jul 15, 2025 0.7000 0.7300 0.7000 0.7100 8,678 -0.02(-2.74%)
Jul 14, 2025 0.7000 0.7300 0.6800 0.7300 26,706 +0.03(+4.29%)
Jul 11, 2025 0.7000 0.7000 0.7000 0.7000 25,300 +0.00(+0.00%)
Jul 10, 2025 0.6600 0.7000 0.6600 0.7000 5,705 +0.04(+6.06%)
Jul 09, 2025 0.6200 0.6600 0.6200 0.6600 13,072 +0.06(+10.00%)
Jul 08, 2025 0.6400 0.6500 0.6000 0.6000 102,678 -0.04(-6.25%)
Jul 07, 2025 0.6000 0.6400 0.6000 0.6400 56,700 +0.04(+6.67%)
Jul 04, 2025 0.6300 0.6000 0.6000 0.6000 30,000 -0.02(-3.23%)
Jul 03, 2025 0.6400 0.6400 0.6000 0.6200 7,205 -0.02(-3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.