NamSys Inc. (TSXV:CTZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.340
+0.040 (3.08%)
Oct 24, 2025, 11:57 AM EDT

NamSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.241.311.241.301.304.84%7,320
Oct 22, 20251.241.241.231.241.243.33%26,600
Oct 21, 20251.201.201.191.201.20-0.83%9,700
Oct 20, 20251.201.221.191.211.210.83%14,100
Oct 17, 20251.181.211.181.201.20-2.44%30,500
Oct 16, 20251.251.251.191.231.23-1.60%21,800
Oct 15, 20251.201.261.201.251.254.17%8,716
Oct 14, 20251.461.461.101.201.20-13.04%557,132
Oct 10, 20251.401.401.381.381.38-1.43%21,700
Oct 9, 20251.441.441.401.401.40-240
Oct 8, 20251.401.401.401.401.40-147
Oct 7, 20251.401.401.401.401.40-0.71%5,200
Oct 6, 20251.391.411.391.411.411.44%2,509
Oct 3, 20251.381.401.381.391.390.72%8,510
Oct 2, 20251.461.461.381.381.38-1.43%31,004
Oct 1, 20251.431.431.401.401.40-2.10%5,300
Sep 30, 20251.431.431.431.431.430.70%1,300
Sep 29, 20251.391.421.391.421.422.90%2,200
Sep 26, 20251.381.421.381.381.38-0.72%148,132
Sep 25, 20251.421.421.371.391.39-2.11%40,502
Sep 24, 20251.651.651.251.421.42-13.94%212,032
Sep 23, 20251.641.651.631.651.651.23%3,200
Sep 22, 20251.621.631.621.631.631.87%2,500
Sep 19, 20251.571.601.411.601.602.56%47,543
Sep 18, 20251.561.561.561.561.560.65%2,700
Sep 17, 20251.601.631.551.551.55-1.27%13,000
Sep 16, 20251.571.571.571.571.57-0.63%300
Sep 15, 20251.601.601.581.581.58-0.63%15,000
Sep 12, 20251.591.601.591.591.592.58%5,400
Sep 11, 20251.551.551.551.551.55-1.90%520
Sep 10, 20251.561.591.561.581.581.28%1,000
Sep 9, 20251.511.561.511.561.561.96%12,100
Sep 8, 20251.551.551.531.531.53-5,800
Sep 5, 20251.531.531.531.531.53-1.29%2,700
Sep 4, 20251.531.571.531.551.550.65%8,124
Sep 3, 20251.551.561.541.541.540.65%14,000
Sep 2, 20251.531.531.531.531.53-2.55%1,100
Aug 29, 20251.581.581.531.571.572.61%1,300
Aug 28, 20251.531.531.531.531.53--
Aug 27, 20251.541.541.531.531.53-1.29%2,700
Aug 26, 20251.511.551.511.551.552.65%837
Aug 25, 20251.551.551.511.511.51-5.03%11,300
Aug 22, 20251.571.591.551.591.590.63%8,200
Aug 21, 20251.581.581.581.581.58-0.63%3,000
Aug 20, 20251.501.591.501.591.591.92%708
Aug 19, 20251.551.561.551.561.56-0.64%2,244
Aug 18, 20251.551.571.551.571.571.29%9,690
Aug 15, 20251.551.551.551.551.55-311
Aug 14, 20251.551.551.551.551.55-1.27%1,103
Aug 13, 20251.571.571.571.571.57-1,600