NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.400
-0.030 (-2.10%)
Oct 1, 2025, 3:10 PM EDT
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 5,284 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 1,300 |
| Sep 29, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 2,200 |
| Sep 26, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 148,132 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 40,502 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.25 | 1.42 | 1.42 | -13.94% | 212,032 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 3,200 |
| Sep 22, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | 2,500 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.41 | 1.60 | 1.60 | 2.56% | 47,543 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,700 |
| Sep 17, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -1.27% | 13,000 |
| Sep 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 300 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 15,000 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 2.58% | 5,400 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 520 |
| 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 |