Nameson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	950,000
Nov 12, 2026	0.68	0.68	0.67	0.68	0.68	-	706,000
Nov 11, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	1,234,000
Nov 10, 2026	0.70	0.71	0.68	0.69	0.69	-2.14%	1,822,000
Nov 9, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	580,000
Nov 6, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	268,000
Nov 5, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	186,000
Nov 4, 2026	0.74	0.74	0.72	0.72	0.72	-0.69%	190,000
Nov 3, 2026	0.73	0.74	0.73	0.73	0.73	-	302,000
Nov 2, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	206,000
Oct 30, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	534,000
Oct 29, 2026	0.72	0.73	0.72	0.72	0.72	-1.38%	354,000
Oct 28, 2026	0.75	0.75	0.73	0.73	0.73	-2.68%	1,428,000
Oct 27, 2026	0.75	0.75	0.75	0.75	0.75	-	28,000
Oct 26, 2026	0.76	0.76	0.75	0.75	0.75	-	40,000
Oct 23, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	58,000
Oct 22, 2026	0.73	0.78	0.73	0.74	0.74	-0.68%	100,000
Oct 21, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 20, 2026	0.75	0.75	0.74	0.74	0.74	-2.63%	172,000
Oct 16, 2026	0.74	0.77	0.74	0.76	0.76	3.40%	236,000
Oct 15, 2026	0.74	0.74	0.73	0.74	0.74	-2.65%	1,096,000
Oct 14, 2026	0.77	0.77	0.75	0.76	0.76	0.67%	464,000
Oct 13, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	12,000
Oct 12, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	82,000
Oct 9, 2026	0.74	0.75	0.74	0.75	0.75	-	170,000
Oct 8, 2026	0.75	0.75	0.74	0.75	0.75	1.36%	4,000
Oct 7, 2026	0.74	0.74	0.74	0.74	0.74	-	76,000
Oct 6, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	64,000
Oct 5, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	429,000
Oct 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	264,000
Sep 30, 2026	0.73	0.74	0.73	0.73	0.73	-	560,000
Sep 29, 2026	0.73	0.73	0.73	0.73	0.73	-	276,000
Sep 28, 2026	0.75	0.75	0.73	0.73	0.73	-	96,000
Sep 25, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	30,000
Sep 24, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	582,000
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	280,000
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	264,000
Sep 21, 2026	0.75	0.76	0.71	0.74	0.74	-3.27%	4,052,000
Sep 18, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	452,000
Sep 17, 2026	0.78	0.78	0.77	0.77	0.77	-	148,000
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	162,000
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 11, 2026	0.78	0.78	0.78	0.78	0.78	-	100,000
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 9, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	230,000
Sep 8, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	732,000
Sep 7, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	442,000
Sep 4, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	610,000
Sep 3, 2026	0.81	0.81	0.80	0.80	0.80	-	74,000