NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.240
-0.020 (-1.59%)
At close: Mar 13, 2026
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -1.59% | 9,118 |
| Mar 12, 2026 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | 0.80% | 16,629 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 4.17% | 9,100 |
| Mar 10, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 15,514 |
| Mar 9, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | 3,510 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 163 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -7.81% | 15,978 |
| Mar 4, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.13 | - | 55,517 |
| Mar 3, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.13 | 4.07% | 20,211 |
| Mar 2, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.09 | 4.24% | 52,530 |
| Feb 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.04 | -0.84% | 20,271 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.05 | - | 71,798 |
| Feb 25, 2026 | 1.15 | 1.19 | 1.13 | 1.19 | 1.05 | 6.25% | 15,400 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.99 | - | 4,200 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 0.99 | -5.08% | 16,807 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.04 | -2.48% | 4,400 |
| Feb 19, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.07 | 4.31% | 52,952 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.02 | -0.85% | 9,658 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.03 | 0.86% | 6,105 |
| Feb 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.02 | 2.65% | 36,900 |
| Feb 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.00 | 0.89% | 33,300 |
| Feb 11, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 0.99 | 4.67% | 22,201 |
| Feb 9, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 0.94 | -3.60% | 27,540 |
| Feb 6, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 0.98 | 4.72% | 35,025 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 0.94 | -6.19% | 35,580 |
| Feb 4, 2026 | 1.06 | 1.13 | 1.00 | 1.13 | 1.00 | 9.71% | 447,954 |
| Feb 3, 2026 | 1.25 | 1.25 | 0.97 | 1.03 | 0.91 | -17.60% | 3,827,551 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.10 | - | 1,423 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.10 | -0.79% | 100 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.11 | -3.08% | 252,062 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | - | 28,561 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | - | 708 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.15 | - | 5,748 |
| Jan 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | 0.78% | 32,609 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.14 | - | 36,400 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.14 | -0.77% | 8,601 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.15 | -3.70% | 23,600 |
| Jan 16, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.19 | - | 4,013 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.19 | 3.85% | 11,300 |
| Jan 14, 2026 | 1.36 | 1.37 | 1.26 | 1.30 | 1.15 | -5.80% | 115,765 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | - | 202 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.22 | -1.43% | 1,048 |
| Jan 9, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.24 | 1.45% | 3,300 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | -0.72% | 2,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.23 | 2.21% | 1,900 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.20 | -5.88% | 6,115 |
| Dec 31, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.28 | 3.21% | 500 |
| Dec 29, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.24 | 9.37% | 2,973 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | -3.03% | 11,400 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.32 | 1.32 | 1.17 | 3.13% | 12,017 |