NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.550
-0.030 (-1.90%)
Sep 11, 2025, 9:53 AM EDT
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 1,000 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 12,100 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 5,800 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 2,700 |
| Sep 4, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 8,124 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 14,000 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 1,100 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 1,300 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 2,700 |
| Aug 26, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 837 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.03% | 11,300 |
| Aug 22, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 8,200 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 3,000 |
| Aug 20, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 708 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 2,244 |
| Aug 18, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 9,690 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 311 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,103 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,600 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.68% | 7,300 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 6,019 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 5,400 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 6, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 3,342 |
| Aug 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | -1.85% | 1,800 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 2,120 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 28, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 7,040 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 200 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 24,113 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1.52 | -1.30% | 46,600 |
| Jul 22, 2025 | 1.61 | 1.62 | 1.54 | 1.54 | 1.54 | 0.65% | 3,100 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | -0.65% | 30,300 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 7,300 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 9,500 |
| Jul 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 6.67% | 2,100 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 103,600 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 3,130 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 1,000 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,300 |
| Jul 9, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 16,225 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 11,500 |
| Jul 7, 2025 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 56,600 |
| Jul 4, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.76% | 5,301 |
| Jul 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 127 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 1.82% | 9,407 |
| Jun 30, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 7.14% | 12,200 |