NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.160
-0.070 (-5.69%)
Aug 11, 2026, 1:45 PM EST
NamSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -5.69% | 310 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 861 |
| Aug 7, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 4,326 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 300 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 168 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 335 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 33,590 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 19,310 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -5.69% | 9,000 |
| Jul 24, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.96% | 26,400 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -4.17% | 29,831 |
| Jul 22, 2026 | 1.22 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 28,305 |
| Jul 21, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | - | 8,766 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 115 |
| Jul 16, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 2.59% | 594 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 10,800 |
| Jul 14, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 17,300 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 14,800 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 2,376 |
| Jul 8, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 1,900 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 395 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 725 |
| Jul 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 2,133 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,016 |
| Jun 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 5,333 |
| Jun 26, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 5,200 |
| Jun 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 7,962 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 4,100 |
| Jun 23, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 12,400 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,900 |
| Jun 18, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 6.19% | 1,700 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | 5,245 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 37,376 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 14,457 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 2,900 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,680 |
| Jun 4, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,071 |
| Jun 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 700 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 3,046 |
| May 28, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 6,500 |
| May 27, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 496 |
| May 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,710 |
| May 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,014 |
| May 21, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 8,169 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,117 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,105 |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,122 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 599 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| May 11, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 26,573 |