Skip to main content
NamSys Inc. (TSXV: CTZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
+0.050 (5.00%)
Jan 31, 2025, 2:24 PM EST

NamSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.001.050.991.051.055.00%25,300
Jan 30, 20251.001.001.001.001.00-10,900
Jan 29, 20250.981.080.981.001.00-242,100
Jan 28, 20251.091.090.991.001.00-13,117
Jan 27, 20251.001.091.001.001.00-141,117
Jan 24, 20251.051.051.001.001.00-4.76%60,833
Jan 23, 20251.111.111.051.051.05-5.41%22,425
Jan 22, 20251.141.141.111.111.11-27,100
Jan 21, 20251.141.141.111.111.11-7.50%3,815
Jan 20, 20251.201.201.201.201.20-1,222
Jan 17, 20251.201.201.201.201.204.35%24,700
Jan 16, 20251.151.151.131.151.151.77%2,617
Jan 15, 20251.151.151.131.131.13-0.88%1,400
Jan 14, 20251.081.141.071.141.14-0.87%8,640
Jan 13, 20251.151.151.151.151.153.60%5,610
Jan 10, 20251.111.111.111.111.11-1.77%100
Jan 9, 20251.131.131.131.131.13-0.88%1,300
Jan 8, 20251.181.181.111.141.14-3.39%20,500
Jan 7, 20251.261.261.171.181.18-1.67%6,925
Jan 6, 20251.231.231.201.201.204.35%2,749
Jan 3, 20251.151.151.151.151.15--
Jan 2, 20251.151.151.151.151.15--
Dec 31, 20241.271.271.151.151.15-8.73%620
Dec 30, 20241.251.261.251.261.260.80%13,600
Dec 27, 20241.251.251.251.251.25-1,500
Dec 24, 20241.251.251.251.251.25--
Dec 23, 20241.251.251.251.251.25-200
Dec 20, 20241.251.251.251.251.25-2,200
Dec 19, 20241.251.251.241.251.25-1,212
Dec 18, 20241.251.251.251.251.254.17%2,800
Dec 17, 20241.201.201.201.201.20--
Dec 16, 20241.151.201.151.201.20-2.44%4,600
Dec 13, 20241.231.231.231.231.23--
Dec 12, 20241.201.231.201.231.232.50%6,406
Dec 11, 20241.201.201.201.201.200.84%1,300
Dec 10, 20241.191.191.191.191.190.85%4,800
Dec 9, 20241.171.201.151.181.188.26%13,800
Dec 6, 20241.081.101.081.091.09-0.91%4,300
Dec 5, 20241.101.101.101.101.10--
Dec 4, 20241.141.141.101.101.10-2.65%7,100
Dec 3, 20241.131.131.121.131.13-11,000
Dec 2, 20241.131.131.131.131.130.89%100
Nov 29, 20241.081.121.051.121.121.82%17,800
Nov 28, 20241.171.241.101.101.10-3.51%32,600
Nov 27, 20241.141.141.141.141.14-0.87%200
Nov 26, 20241.081.151.081.151.157.48%2,100
Nov 25, 20241.071.071.041.071.07-7,816
Nov 22, 20241.051.071.051.071.07-7,600
Nov 21, 20241.071.071.071.071.07-1.83%1,110
Nov 20, 20241.091.091.091.091.09--
Nov 19, 20241.071.091.071.091.091.87%1,200
Nov 18, 20241.051.071.051.071.071.90%5,200
Nov 15, 20241.101.101.051.051.05-5.41%169,514
Nov 14, 20241.121.121.101.111.11-1.77%7,515
Nov 13, 20241.131.131.131.131.13--
Nov 12, 20241.131.131.131.131.13-0.88%500
Nov 11, 20241.111.141.111.141.144.59%1,300
Nov 8, 20241.091.091.091.091.09--
Nov 7, 20241.091.091.091.091.091.87%12,310
Nov 6, 20241.071.071.071.071.07--
Nov 5, 20241.071.071.071.071.070.94%10,700
Nov 4, 20241.061.061.061.061.06-11,120
Nov 1, 20241.051.061.051.061.06-0.93%10,300
Oct 31, 20241.081.081.071.071.07-0.93%63,033
Oct 30, 20241.171.171.071.081.080.93%48,405
Oct 29, 20241.161.161.071.071.07-6.14%50,700
Oct 28, 20241.141.141.141.141.14--
Oct 25, 20241.141.141.141.141.14-0.87%1,300
Oct 24, 20241.151.151.151.151.15-1,000
Oct 23, 20241.151.151.151.151.153.60%2,100
Oct 22, 20241.111.111.111.111.11-1,300
Oct 21, 20241.151.151.111.111.11-3.48%16,400
Oct 18, 20241.141.151.141.151.152.68%2,825
Oct 17, 20241.121.121.121.121.12-2.61%4,400
Oct 16, 20241.151.151.151.151.15-2,300
Oct 15, 20241.111.151.111.151.15-1.71%5,200
Oct 11, 20241.171.171.171.171.17--
Oct 10, 20241.171.171.171.171.170.86%800
Oct 9, 20241.161.161.161.161.160.87%400
Oct 8, 20241.151.151.151.151.15-810
Oct 7, 20241.161.161.151.151.15-2.54%4,000
Oct 4, 20241.191.191.181.181.18-3,700
Oct 3, 20241.181.181.181.181.182.61%11,600
Oct 2, 20241.181.181.111.151.15-4.17%41,700
Oct 1, 20241.201.201.201.201.200.84%20,500
Sep 30, 20241.201.231.191.191.190.85%7,900
Sep 27, 20241.151.181.151.181.182.61%11,800
Sep 26, 20241.071.171.071.151.159.52%43,046
Sep 25, 20241.051.051.051.051.05--
Sep 24, 20241.051.051.051.051.05--
Sep 23, 20241.051.051.051.051.05-1.87%406
Sep 20, 20241.071.071.071.071.070.94%2,900
Sep 19, 20241.061.061.061.061.060.95%10,005
Sep 18, 20241.051.051.051.051.05--
Sep 17, 20241.071.071.051.051.05-5.41%5,200
Sep 16, 20241.111.111.111.111.11--
Sep 13, 20241.091.111.091.111.111.83%8,110
Sep 12, 20241.091.091.091.091.09-0.91%1,500
Sep 11, 20241.101.101.101.101.104.76%1,010
Sep 10, 20241.051.051.051.051.05--