NamSys Inc. (NMYSF)
OTCMKTS · Delayed Price · Currency is USD
0.2500
-0.6500 (-72.22%)
At close: Feb 2, 2026
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -72.22% | 244 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,300 |
| Jan 22, 2026 | 0.25 | 0.90 | 0.25 | 0.90 | 0.90 | -2.33% | 200 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.26% | 100 |
| Nov 13, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 20,000 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 76.47% | 26,000 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -43.33% | 1,106 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.50% | 1,003 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -20.79% | 1,500 |
| Oct 14, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 4,125 |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 401 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,824 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.19% | 3,004 |
| 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 |