NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.170
-0.010 (-0.85%)
Nov 9, 2026, 4:00 PM EST
NamSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 4,000 |
| Nov 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 7,631 |
| Nov 5, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 10,730 |
| Nov 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,031 |
| Nov 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 5,330 |
| Nov 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,050 |
| Oct 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 9,230 |
| Oct 29, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 4,259 |
| Oct 28, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 4,500 |
| Oct 27, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 32,605 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 18,660 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 130 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 266 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 593 |
| Oct 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 2,500 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 130 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 6,150 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 20,000 |
| Oct 13, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 3,039 |
| Oct 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 1,100 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 100 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 6,500 |
| Oct 6, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 2,820 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,510 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,982 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 4,300 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 600 |
| Sep 28, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 47,516 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 69,192 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 15,640 |
| Sep 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 12,187 |
| Sep 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 27,705 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 625 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 306,800 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 25,400 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 5,010 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 5,665 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 29,033 |
| Sep 8, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 3,482 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5,000 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 520 |
| Sep 1, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 4,500 |
| Aug 31, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 2,582 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 47,200 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 12,182 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 3,000 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 20,583 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,100 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 100 |