Nanalysis Scientific Corp. (TSXV:NSCI)
Canada
· Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Nanalysis Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 191,800 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 4,800 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 97,100 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 27,302 |
| Jun 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 100,101 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 42,000 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -12.28% | 398,940 |
| May 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.62% | 27,212 |
| May 27, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -10.34% | 115,469 |
| May 26, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | - | 72,210 |
| May 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 3,888 |
| May 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 25,298 |
| May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -1.69% | 131,000 |
| May 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.27% | 123,814 |
| May 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 47,700 |
| May 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 6,000 |
| May 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.84% | 62,312 |
| May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 17,506 |
| May 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 96,480 |
| May 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 5,100 |
| May 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 63,000 |
| May 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.92% | 30,838 |
| May 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 29,600 |
| May 5, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -11.86% | 238,075 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 33,722 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 30,410 |
| Apr 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Apr 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.61% | 8,502 |
| Apr 28, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -1.59% | 60,587 |
| Apr 25, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -3.08% | 121,088 |
| Apr 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 31,251 |
| Apr 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 1.59% | 21,802 |
| Apr 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.80% | 34,000 |
| Apr 21, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -3.85% | 14,933 |
| Apr 17, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | - | 3.17% | 108,000 |
| Apr 16, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 12.50% | 98,731 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 17,000 |
| Apr 14, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | - | 61,200 |
| Apr 11, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | -1.79% | 94,096 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -3.45% | 37,421 |
| Apr 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 30,112 |
| Apr 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.69% | 80,710 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.77% | 133,696 |
| Apr 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -5.00% | 31,200 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 2,000 |
| Apr 2, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 27,100 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 48,691 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.08% | 27,750 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 11,560 |