NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.120
-0.060 (-5.08%)
At close: Feb 23, 2026
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 16,807 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 4,400 |
| Feb 19, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | 52,952 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 9,658 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 6,105 |
| Feb 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 36,900 |
| Feb 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 33,300 |
| Feb 11, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 4.67% | 22,201 |
| Feb 9, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 27,540 |
| Feb 6, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 35,025 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -6.19% | 35,580 |
| Feb 4, 2026 | 1.06 | 1.13 | 1.00 | 1.13 | 1.13 | 9.71% | 447,954 |
| Feb 3, 2026 | 1.25 | 1.25 | 0.97 | 1.03 | 1.03 | -17.60% | 3,827,551 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,423 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 100 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 252,062 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 28,561 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 708 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,748 |
| Jan 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 32,609 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 36,400 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 8,601 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 23,600 |
| Jan 16, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | - | 4,013 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.85% | 11,300 |
| Jan 14, 2026 | 1.36 | 1.37 | 1.26 | 1.30 | 1.30 | -5.80% | 115,765 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 202 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 1,048 |
| Jan 9, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 3,300 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 1,900 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.88% | 6,115 |
| Dec 31, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 3.21% | 500 |
| Dec 29, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 2,973 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 11,400 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.32 | 1.32 | 1.32 | 3.13% | 12,017 |
| Dec 22, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 675 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 801 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3,500 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 888 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 17,444 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 19,100 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 34,452 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 972 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 65,360 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 91,300 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 3,101 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 2,601 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 6,894 |