NamSys Inc. (TSXV:CTZ)
Canada
· Delayed Price · Currency is CAD 1.310
+0.210 (19.09%)
Mar 28, 2025, 3:53 PM EST
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 13,570 |
| Mar 28, 2025 | 1.20 | 1.37 | 1.20 | 1.31 | 1.31 | 19.09% | 74,139 |
| Mar 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 900 |
| Mar 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 500 |
| Mar 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 12,942 |
| Mar 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 300 |
| Mar 20, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,505 |
| Mar 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 200 |
| Mar 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,200 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 545 |
| Mar 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 400 |
| Mar 11, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -3.45% | 4,010 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 7, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 6.42% | 14,700 |
| Mar 6, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 2,100 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 240 |
| Mar 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 200 |
| Feb 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 441 |
| Feb 27, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 435 |
| Feb 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | 200 |
| Feb 25, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -6.03% | 23,215 |
| Feb 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 500 |
| Feb 21, 2025 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 0.84% | 17,801 |
| Feb 20, 2025 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 7,400 |
| Feb 19, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -2.59% | 9,000 |
| Feb 18, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | - | 4,700 |
| Feb 14, 2025 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 10.48% | 34,223 |
| Feb 13, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 9.38% | 3,647 |
| Feb 12, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -4.00% | 90,100 |
| Feb 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 4,417 |
| Feb 10, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 1,200 |
| Feb 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 21,030 |
| Feb 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 3,012 |
| Feb 5, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 6,027 |
| Feb 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 300 |
| Feb 3, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 6,400 |
| Jan 31, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 25,300 |
| Jan 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,900 |
| Jan 29, 2025 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | - | 242,100 |
| Jan 28, 2025 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | - | 13,117 |
| Jan 27, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | - | 141,117 |
| Jan 24, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 60,833 |
| Jan 23, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 22,425 |
| Jan 22, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 27,100 |
| Jan 21, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -7.50% | 3,815 |
| Jan 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,222 |