NamSys Inc. (NMYSF)
OTCMKTS · Delayed Price · Currency is USD
1.130
0.00 (0.00%)
At close: Sep 19, 2025
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -11.67% | 29,069 |
| Sep 19, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 13,825 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 2,500 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 7,498 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 5,000 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,894 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 5,000 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 12,100 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,200 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 4,739 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 100 |
| Aug 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2,700 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 300 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 1,200 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 200 |
| Jul 31, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 200 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,096 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -5.83% | 7,381 |
| Jul 24, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 4,348 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 1,502 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -5.00% | 12,800 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | - | 10,100 |
| Jul 16, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 6.19% | 5,800 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 26,236 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 2,110 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,997 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 1,578 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.91% | 200 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 2,885 |
| Jun 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 380 |
| Jun 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 200 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 112 |
| May 30, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 5,005 |
| May 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.14% | 100 |
| May 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | 1,030 |
| May 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,200 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Apr 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 5,005 |
| Apr 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 3,200 |
| Apr 14, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 2,658 |
| Apr 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 800 |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,112 |
| Apr 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 29.87% | 697 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -22.61% | 707 |
| Apr 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.65% | 702 |
| Mar 31, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 6.67% | 14,349 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 16.88% | 21,000 |