Nanalysis Scientific Corp. (TSXV:NSCI)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0050 (1.59%)
Apr 23, 2025, 4:00 PM EDT
Nanalysis Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 14,440 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 12,000 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 17,533 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | 1,000 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 4,500 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 13,000 |
| Mar 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 10,500 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 50,010 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 43,532 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 27,750 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 5,058 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | - | 71,691 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 46,000 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 39,000 |
| Mar 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.76% | 34,800 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | 1.61% | 23,000 |
| Mar 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.06% | 88,900 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 46,765 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4.92% | 134,850 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.39% | 94,350 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -1.67% | 25,500 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 38,229 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 88,500 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.17% | 18,500 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | 50,000 |
| Feb 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 148,896 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 6,000 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -0.81% | 23,400 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2.50% | 9,500 |
| Feb 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -4.76% | 228,606 |