Nxt Energy Solutions Inc (TSX:SFD)
0.4900
-0.0300
(-5.77%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Jun 5, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2025 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 34,500 | -0.03(-5.77%) |
| Jun 04, 2025 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 7,000 | -0.02(-3.70%) |
| Jun 03, 2025 | 0.4700 | 0.5600 | 0.4700 | 0.5400 | 15,040 | +0.07(+14.89%) |
| Jun 02, 2025 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,509 | -0.04(-7.84%) |
| May 30, 2025 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 5,100 | +0.03(+5.15%) |
| May 29, 2025 | 0.5400 | 0.5400 | 0.4850 | 0.4850 | 5,540 | -0.12(-20.49%) |
| May 28, 2025 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 8,673 | -0.03(-4.69%) |
| May 21, 2025 | 0.6400 | 0 | +0.00(+0.00%) | |||
| May 20, 2025 | 0.6200 | 0.7000 | 0.6200 | 0.6400 | 71,100 | +0.01(+1.59%) |
| May 16, 2025 | 0.6300 | 0 | +0.09(+16.67%) | |||
| May 15, 2025 | 0.3600 | 0.5800 | 0.3550 | 0.5400 | 317,888 | +0.19(+52.11%) |
| May 14, 2025 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,000 | +0.01(+2.90%) |
| May 13, 2025 | 0.3300 | 0.3550 | 0.3300 | 0.3450 | 239,510 | +0.01(+4.55%) |
| May 12, 2025 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 3,500 | +0.00(+0.00%) |
| May 09, 2025 | 0.3200 | 0.3650 | 0.2800 | 0.3300 | 56,000 | +0.02(+6.45%) |
| May 08, 2025 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 | +0.00(+0.00%) |
| May 07, 2025 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,600 | +0.00(+0.00%) |
| May 06, 2025 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 36,000 | +0.01(+3.33%) |
| May 05, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,501 | +0.00(+0.00%) |
| May 02, 2025 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 49,550 | +0.05(+20.00%) |
| May 01, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.01(+2.04%) |
| Apr 30, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 13,540 | +0.00(+0.00%) |
| Apr 25, 2025 | 0.2450 | 0 | +0.01(+2.08%) | |||
| Apr 24, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 4,000 | +0.00(+0.00%) |
| Apr 22, 2025 | 0.2400 | 0 | +0.01(+4.35%) | |||
| Apr 21, 2025 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 151,550 | -0.04(-14.81%) |
| Apr 17, 2025 | 0.2700 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2025 | 0.2700 | 80 | +0.01(+1.89%) | |||
| Apr 11, 2025 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,000 | +0.01(+1.92%) |
| Apr 09, 2025 | 0.2600 | 60 | +0.00(+0.00%) | |||
| Apr 08, 2025 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 13,000 | +0.05(+23.81%) |
| Apr 03, 2025 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Apr 02, 2025 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 17,500 | -0.02(-8.70%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.