NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.400
+0.020 (1.45%)
At close: Jan 9, 2026
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 3,300 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 1,900 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.88% | 6,115 |
| Dec 31, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 3.21% | 500 |
| Dec 29, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 2,973 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 11,400 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.32 | 1.32 | 1.32 | 3.13% | 12,017 |
| Dec 22, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 675 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 801 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3,500 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 888 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 17,444 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 19,100 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 34,452 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 972 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 65,360 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 91,300 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 3,101 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 2,601 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 6,894 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 749 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 16,370 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 806 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Nov 25, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,500 |
| Nov 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 5,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,800 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 23,439 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 650 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 8,530 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 1,000 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 22,800 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 4,000 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -2.24% | 17,374 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 14,475 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 12,400 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,500 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 336 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 11,284 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 650 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 8,121 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,404 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 2,327 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 4,910 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,300 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 33,500 |