NamSys Inc. (NMYSF)
OTCMKTS
· Delayed Price · Currency is USD
1.120
0.00 (0.00%)
At close: Jun 30, 2025
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 358 |
| Mar 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | 4,600 |
| Mar 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.58% | 100 |
| Mar 17, 2025 | 0.58 | 0.79 | 0.58 | 0.76 | 0.76 | -3.14% | 1,220 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.93% | 800 |
| Mar 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | 12,500 |
| Feb 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 15.71% | 5,000 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 175 |
| Feb 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 5,092 |
| Feb 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.06% | 3,700 |
| Feb 5, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.16% | 219 |
| Jan 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.39% | 1,200 |
| Jan 27, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | - | 3,800 |
| Jan 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.00% | 1,425 |
| Jan 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 25.45% | 127 |
| Jan 10, 2025 | 0.77 | 0.77 | 0.62 | 0.62 | 0.62 | -28.74% | 505 |
| Dec 30, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 7,517 |
| Dec 24, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 160 |
| Dec 23, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 2,010 |
| Dec 18, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 900 |
| Dec 16, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 385 |