NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.240
0.00 (0.00%)
Jun 5, 2026, 3:59 PM EST
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | - | 4,411 |
| May 7, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 4.24% | 362 |
| May 4, 2026 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -5.60% | 16,895 |
| May 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 3,700 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 532 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 7,700 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 7,800 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 6,670 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,015 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 285 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 6,885 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -3.85% | 8,297 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 5,743 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,970 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 2,228 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 9,328 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 201 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 1.72% | 1,604 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 9,325 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 836 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 11,123 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -5.60% | 32,250 |
| Mar 30, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 41,200 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,600 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 14,411 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 311 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,500 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | - | 7,754 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 5,150 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | - | 11,582 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -2.42% | 13,262 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -1.59% | 9,118 |
| Mar 12, 2026 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | 0.80% | 16,629 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 4.17% | 9,100 |
| Mar 10, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 15,514 |