NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.500
-0.100 (-6.25%)
Jul 15, 2025, 3:59 PM EDT
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 103,576 |
| 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 |
| Jun 27, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 2,731 |
| Jun 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 800 |
| Jun 24, 2025 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 7.04% | 1,300 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -7.19% | 500 |
| Jun 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 300 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 623 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 5.63% | 7,833 |
| Jun 16, 2025 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -7.19% | 1,700 |
| Jun 13, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | 4,200 |
| Jun 12, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,700 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 8,800 |
| Jun 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 6.47% | 3,400 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 500 |
| Jun 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 10,700 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 12,400 |
| Jun 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,825 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 500 |
| Jun 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 30, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 9,210 |
| May 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 325 |
| May 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | 213 |
| May 26, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,500 |
| May 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 2,033 |
| May 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 120 |
| May 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 210 |
| May 20, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 5,335 |
| May 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4,405 |
| May 15, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | 14,200 |
| May 14, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,100 |
| May 13, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 3,000 |
| May 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 100 |
| May 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 200 |
| May 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 3,200 |
| May 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 1,000 |
| May 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |