Nameson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.80	0.80	0.79	0.79	0.79	-	62,000
Jul 30, 2026	0.79	0.79	0.79	0.79	0.79	-	744,000
Jul 29, 2026	0.80	0.80	0.79	0.79	0.79	-	376,000
Jul 28, 2026	0.79	0.80	0.79	0.79	0.79	-	290,000
Jul 27, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	260,000
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	440,000
Jul 23, 2026	0.79	0.80	0.79	0.79	0.79	-	512,000
Jul 22, 2026	0.79	0.80	0.79	0.79	0.79	-	140,000
Jul 21, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	100,000
Jul 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	132,000
Jul 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	664,000
Jul 16, 2026	0.79	0.79	0.77	0.78	0.78	-	526,000
Jul 15, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	258,000
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	40,000
Jul 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	262,000
Jul 10, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	142,000
Jul 9, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	176,000
Jul 8, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	190,000
Jul 7, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	910,000
Jul 6, 2026	0.79	0.81	0.76	0.77	0.77	-2.53%	718,000
Jul 3, 2026	0.78	0.79	0.78	0.79	0.79	-	342,000
Jul 2, 2026	0.80	0.80	0.79	0.79	0.79	-	328,000
Jun 30, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	632,000
Jun 29, 2026	0.79	0.82	0.79	0.80	0.80	2.56%	1,788,000
Jun 26, 2026	0.78	0.79	0.77	0.78	0.78	-	1,802,000
Jun 25, 2026	0.75	0.79	0.75	0.78	0.78	4.00%	936,000
Jun 24, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	2,556,000
Jun 23, 2026	0.75	0.76	0.67	0.74	0.74	-15.91%	21,170,000
Jun 22, 2026	0.88	0.89	0.88	0.88	0.88	-	606,000
Jun 18, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	114,000
Jun 17, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	360,000
Jun 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	368,000
Jun 15, 2026	0.89	0.90	0.89	0.90	0.90	3.45%	392,000
Jun 12, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	1,444,000
Jun 11, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	398,000
Jun 10, 2026	0.88	0.88	0.88	0.88	0.88	-	94,000
Jun 9, 2026	0.87	0.90	0.87	0.88	0.88	-	702,000
Jun 8, 2026	0.89	0.90	0.86	0.88	0.88	-2.22%	1,400,000
Jun 5, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	90,000
Jun 4, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	710,000
Jun 3, 2026	0.92	0.92	0.90	0.91	0.91	-	342,000
Jun 2, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	658,000
Jun 1, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	1,032,000
May 29, 2026	0.93	0.93	0.88	0.88	0.88	-3.30%	1,610,000
May 28, 2026	0.94	0.94	0.90	0.91	0.91	-3.19%	1,164,000
May 27, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	228,000
May 26, 2026	0.94	0.96	0.94	0.95	0.95	-	326,000
May 22, 2026	0.95	0.95	0.94	0.95	0.95	-1.04%	498,000
May 21, 2026	0.97	0.97	0.95	0.96	0.96	-	550,000
May 20, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	566,000