NamSys Inc. (TSXV: CTZ)
Canada
· Delayed Price · Currency is CAD 1.250
0.00 (0.00%)
Dec 20, 2024, 1:34 PM EST
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,200 |
| Dec 19, 2024 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,212 |
| Dec 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 2,800 |
| Dec 17, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2024 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -2.44% | 4,600 |
| Dec 13, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 12, 2024 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 6,406 |
| Dec 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,300 |
| Dec 10, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 4,800 |
| Dec 9, 2024 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 8.26% | 13,800 |
| Dec 6, 2024 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 4,300 |
| Dec 5, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 4, 2024 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 7,100 |
| Dec 3, 2024 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 11,000 |
| Dec 2, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 100 |
| Nov 29, 2024 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 17,800 |
| Nov 28, 2024 | 1.17 | 1.24 | 1.10 | 1.10 | 1.10 | -3.51% | 32,600 |
| Nov 27, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 200 |
| Nov 26, 2024 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 7.48% | 2,100 |
| Nov 25, 2024 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 7,816 |
| Nov 22, 2024 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 7,600 |
| Nov 21, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 1,110 |
| Nov 20, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 19, 2024 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,200 |
| Nov 18, 2024 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 5,200 |
| Nov 15, 2024 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 169,514 |
| Nov 14, 2024 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 7,515 |
| Nov 13, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 12, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 500 |
| Nov 11, 2024 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 1,300 |
| Nov 8, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 7, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 12,310 |
| Nov 6, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 5, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 10,700 |
| Nov 4, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 11,120 |
| Nov 1, 2024 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 10,300 |
| Oct 31, 2024 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 63,033 |
| Oct 30, 2024 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | 0.93% | 48,405 |
| Oct 29, 2024 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -6.14% | 50,700 |
| Oct 28, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 25, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,300 |
| Oct 24, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Oct 23, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 2,100 |
| Oct 22, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,300 |
| Oct 21, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 16,400 |
| Oct 18, 2024 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 2,825 |
| Oct 17, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 4,400 |
| Oct 16, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,300 |
| Oct 15, 2024 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -1.71% | 5,200 |
| Oct 11, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 10, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 800 |
| Oct 9, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 400 |
| Oct 8, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 810 |
| Oct 7, 2024 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 4,000 |
| Oct 4, 2024 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 3,700 |
| Oct 3, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 11,600 |
| Oct 2, 2024 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -4.17% | 41,700 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 20,500 |
| Sep 30, 2024 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 7,900 |
| Sep 27, 2024 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 11,800 |
| Sep 26, 2024 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | 9.52% | 43,046 |
| Sep 25, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 406 |
| Sep 20, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,900 |
| Sep 19, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10,005 |
| Sep 18, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 17, 2024 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -5.41% | 5,200 |
| Sep 16, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 13, 2024 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 8,110 |
| Sep 12, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 1,500 |
| Sep 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,010 |
| Sep 10, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 9, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 10,000 |
| Sep 6, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 5, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 4, 2024 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 10,200 |
| Sep 3, 2024 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | - | 30,600 |
| Aug 30, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 29, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 28, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 27, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 100 |
| Aug 26, 2024 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 10,800 |
| Aug 23, 2024 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 400 |
| Aug 22, 2024 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 5.77% | 1,233 |
| Aug 21, 2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 9,400 |
| Aug 20, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 19, 2024 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 21,435 |
| Aug 16, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 5,900 |
| Aug 15, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 700 |
| Aug 14, 2024 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 25,600 |
| Aug 13, 2024 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 20.22% | 11,215 |
| Aug 12, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 9, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -15.24% | 500 |
| Aug 8, 2024 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 7,800 |
| Aug 7, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 14,009 |
| Aug 6, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 4,800 |
| Aug 2, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 10,000 |
| Aug 1, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 31, 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 20,000 |