Nameson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.98	0.98	0.97	0.97	0.97	1.04%	1,248,000
May 18, 2026	0.97	0.97	0.96	0.96	0.96	-	240,000
May 15, 2026	0.98	0.98	0.96	0.96	0.96	-2.04%	430,000
May 14, 2026	0.97	0.99	0.97	0.98	0.98	1.03%	246,000
May 13, 2026	0.98	0.99	0.96	0.97	0.97	-	436,000
May 12, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	206,000
May 11, 2026	0.98	0.99	0.97	0.98	0.98	-1.01%	336,000
May 8, 2026	0.98	0.99	0.97	0.99	0.99	-	1,192,000
May 7, 2026	0.98	0.99	0.97	0.99	0.99	1.02%	460,000
May 6, 2026	0.97	0.99	0.94	0.98	0.98	1.03%	2,388,000
May 5, 2026	0.97	0.97	0.93	0.97	0.97	-1.02%	3,134,000
May 4, 2026	1.04	1.04	0.97	0.98	0.98	-2.97%	3,238,000
Apr 30, 2026	1.02	1.02	1.01	1.01	1.01	-0.98%	286,000
Apr 29, 2026	1.03	1.03	1.01	1.02	1.02	-	152,000
Apr 28, 2026	1.03	1.03	1.01	1.02	1.02	-	376,000