NamSys Inc. (TSXV:CTZ)
Canada
· Delayed Price · Currency is CAD 1.300
-0.160 (-10.96%)
Apr 28, 2025, 3:48 PM EDT
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -10.96% | 38,045 |
| Apr 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 1,900 |
| Apr 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Apr 23, 2025 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 7,001 |
| Apr 22, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 900 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 701 |
| Apr 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 300 |
| Apr 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 15, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.84% | 1,800 |
| Apr 14, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 9,307 |
| Apr 11, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | 4,100 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 4,515 |
| Apr 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 3,205 |
| Apr 8, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -3.47% | 500 |
| Apr 7, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 4.35% | 13,100 |
| Apr 4, 2025 | 1.21 | 1.49 | 1.21 | 1.38 | 1.38 | -8.00% | 5,223 |
| Apr 3, 2025 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 7.14% | 43,209 |
| Apr 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,105 |
| Apr 1, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 3,700 |
| Mar 31, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 13,600 |
| 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 |