Free Trial

NXT Energy Solutions (SFD) Stock Chart & Stock Price History

NXT Energy Solutions logo
C$0.18
-0.01 (-5.26%)
(As of 11/4/2024 ET)

NXT Energy Solutions Stock Price Performance

5 Day
Performance
-2.70%
1 Month
Performance
N/A
3 Month
Performance
-10.00%
6 Month
Performance
N/A
Year-To-Date
Performance
+5.88%
1 Year
Performance
N/A
Receive SFD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NXT Energy Solutions and its competitors with MarketBeat's FREE daily newsletter

SFD Stock Chart for Tuesday, November, 5, 2024

NXT Energy Solutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$0.19C$0.18
-7.89%
C$0.21C$0.185,500 shsC$13.71 million
11/01/2024C$0.19C$0.19C$0.19C$0.191,500 shsC$14.50 million
10/31/2024C$0.20C$0.19
-7.50%
C$0.19C$0.191,500 shsC$14.50 million
10/30/2024C$0.18C$0.20
+14.29%
C$0.20C$0.1746,500 shsC$15.67 million
10/29/2024C$0.19C$0.18
-7.89%
C$0.18C$0.184,500 shsC$13.71 million
10/28/2024C$0.19C$0.19C$0.19C$0.1910,526 shsC$14.89 million
10/25/2024N/AC$0.19C$0.19C$0.1910,526 shsC$14.89 million
10/23/2024C$0.19C$0.19C$0.21C$0.1919,200 shsC$14.89 million
10/22/2024C$0.19C$0.19C$0.21C$0.1919,155 shsC$14.89 million
10/21/2024C$0.19C$0.19C$0.21C$0.1919,155 shsC$14.89 million
10/18/2024C$0.19C$0.19C$0.19C$0.192,000 shsC$14.50 million
10/17/2024C$0.18C$0.19
+2.78%
C$0.19C$0.192,000 shsC$14.50 million
10/16/2024C$0.20C$0.18
-10.00%
C$0.20C$0.188,201 shsC$14.11 million
10/15/2024C$0.17C$0.20
+21.21%
C$0.20C$0.196,525 shsC$15.67 million
10/14/2024C$0.17C$0.17
-2.94%
C$0.20C$0.1792,500 shsC$12.93 million
10/11/2024C$0.25C$0.17
-34.00%
C$0.20C$0.1792,500 shsC$12.93 million
10/10/2024C$0.25C$0.25C$0.25C$0.25540 shsC$19.59 million
10/09/2024C$0.21C$0.25
+19.05%
C$0.25C$0.25540 shsC$19.59 million
10/08/2024C$0.24C$0.21
-12.50%
C$0.22C$0.215,524 shsC$16.46 million
10/07/2024C$0.24C$0.24C$0.24C$0.2413,000 shsC$18.81 million
10/04/2024C$0.24C$0.24C$0.24C$0.2413,000 shsC$18.81 million
10/03/2024C$0.21C$0.24
+14.29%
C$0.24C$0.2413,000 shsC$18.81 million
10/02/2024C$0.21C$0.21C$0.29C$0.217,750 shsC$16.46 million
10/01/2024C$0.23C$0.21
-6.67%
C$0.29C$0.217,750 shsC$16.46 million
09/30/2024C$0.23C$0.23
-2.17%
C$0.27C$0.2311,822 shsC$17.63 million
09/27/2024C$0.31C$0.23
-26.23%
C$0.27C$0.2311,824 shsC$17.63 million
09/26/2024C$0.25C$0.31
+22.00%
C$0.31C$0.2564,739 shsC$23.90 million
09/25/2024C$0.25C$0.25C$0.25C$0.251,500 shsC$19.59 million
09/23/2024C$0.25C$0.25C$0.25C$0.252,500 shsC$19.59 million
09/20/2024C$0.25C$0.25C$0.25C$0.252,500 shsC$19.59 million
09/19/2024C$0.25C$0.25C$0.25C$0.252,500 shsC$19.59 million
09/18/2024C$0.25C$0.25C$0.25C$0.252,500 shsC$19.59 million
09/17/2024C$0.25C$0.25C$0.25C$0.2530,000 shsC$19.59 million
09/16/2024C$0.25C$0.25C$0.25C$0.2320,000 shsC$19.59 million
09/13/2024C$0.23C$0.25
+8.70%
C$0.25C$0.2320,000 shsC$19.59 million
09/12/2024C$0.22C$0.23
+4.55%
C$0.23C$0.2313,000 shsC$18.02 million
09/11/2024C$0.22C$0.22
+2.33%
C$0.22C$0.223,000 shsC$17.24 million
09/10/2024C$0.23C$0.22
-4.44%
C$0.22C$0.223,000 shsC$16.85 million
09/09/2024C$0.23C$0.23C$0.23C$0.231,010 shsC$17.63 million
09/06/2024C$0.23C$0.23C$0.23C$0.231,010 shsC$17.63 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/05/2024C$0.22C$0.23
+2.27%
C$0.23C$0.234,500 shsC$17.63 million
09/03/2024C$0.22C$0.22C$0.23C$0.2024,000 shsC$17.24 million
09/02/2024C$0.22C$0.22C$0.23C$0.2024,000 shsC$17.24 million
08/30/2024C$0.21C$0.22
+4.76%
C$0.23C$0.2024,000 shsC$17.24 million
08/28/2024C$0.21C$0.21C$0.21C$0.2115,000 shsC$16.46 million
08/27/2024C$0.21C$0.21C$0.21C$0.2115,000 shsC$16.46 million
08/26/2024C$0.21C$0.21C$0.21C$0.2115,000 shsC$16.46 million
08/23/2024C$0.21C$0.21C$0.21C$0.21300 shsC$16.44 million
08/22/2024C$0.21C$0.21C$0.21C$0.2110,000 shsC$16.44 million
08/21/2024C$0.21C$0.21C$0.21C$0.2110,000 shsC$16.44 million
08/20/2024C$0.23C$0.21
-6.67%
C$0.21C$0.2110,000 shsC$16.44 million
08/19/2024C$0.23C$0.23
-2.17%
C$0.23C$0.1717,900 shsC$17.61 million
08/16/2024C$0.23C$0.23C$0.23C$0.1717,900 shsC$17.61 million
08/15/2024C$0.20C$0.23
+12.50%
C$0.23C$0.1717,900 shsC$17.61 million
08/14/2024C$0.20C$0.20C$0.21C$0.2021,500 shsC$15.65 million
08/13/2024C$0.20C$0.20C$0.20C$0.1921,500 shsC$15.65 million
08/12/2024C$0.22C$0.20
-9.09%
C$0.20C$0.203,000 shsC$15.65 million
08/09/2024C$0.22C$0.22C$0.22C$0.22300 shsC$17.20 million
08/08/2024C$0.22C$0.22C$0.22C$0.22300 shsC$17.20 million
08/07/2024C$0.22C$0.22C$0.22C$0.1911,005 shsC$17.20 million
08/06/2024C$0.20C$0.22
+10.00%
C$0.22C$0.1911,005 shsC$17.20 million
08/05/2024C$0.20C$0.20C$0.21C$0.2027,007 shsC$15.64 million


This page (TSE:SFD) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners