NamSys Inc. (TSXV:CTZ)
Canada
· Delayed Price · Currency is CAD 1.530
-0.020 (-1.29%)
Jun 13, 2025, 3:55 PM EDT
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,673 |
| 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 | - | - |
| May 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 29, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 14.62% | 2,805 |
| Apr 28, 2025 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -10.96% | 38,045 |
| Apr 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 1,900 |
| Apr 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Apr 23, 2025 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 7,001 |
| Apr 22, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 900 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 701 |
| Apr 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 300 |
| Apr 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 15, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.84% | 1,800 |
| Apr 14, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 9,307 |
| Apr 11, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | 4,100 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 4,515 |
| Apr 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 3,205 |
| Apr 8, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -3.47% | 500 |
| Apr 7, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 4.35% | 13,100 |
| Apr 4, 2025 | 1.21 | 1.49 | 1.21 | 1.38 | 1.38 | -8.00% | 5,223 |
| Apr 3, 2025 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 7.14% | 43,209 |
| Apr 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,105 |