Nanalysis Scientific Corp. (TSXV:NSCI)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Nov 9, 2026, 4:00 PM EST
Nanalysis Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 15,000 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,500 |
| Nov 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 20,417 |
| Nov 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 13,000 |
| Nov 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 87,800 |
| Nov 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 18,064 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 27,000 |
| Oct 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 88,250 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,541 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,460 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 11,498 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 35,385 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,031 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,500 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 33,289 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 8,503 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 12,926 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,269 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 34,931 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,590 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 20,010 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 79,500 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 45,014 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 75,900 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 160,425 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 109,800 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 59,703 |
| Sep 17, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 174,001 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,501 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 50,000 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 14,700 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,893 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 15,880 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 69,810 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 22,640 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,392 |
| Sep 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 56,113 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 11,001 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,000 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 12,017 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 39,797 |
| Aug 26, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -18.52% | 289,295 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 20,500 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.34% | 150,569 |
| Aug 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 36,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 11,500 |