NamSys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.950	0.950	0.850	0.910	0.759	11,800
2023-12-01	0.950	0.950	0.950	0.950	0.793	700
2023-11-30	0.940	0.940	0.930	0.930	0.776	3,900
2023-11-29	0.930	0.930	0.930	0.930	0.776	400
2023-11-28	0.930	0.930	0.930	0.930	0.776	0
2023-11-27	0.930	0.930	0.930	0.930	0.776	0
2023-11-24	0.930	0.930	0.930	0.930	0.776	0
2023-11-23	0.930	0.930	0.930	0.930	0.776	0
2023-11-22	0.960	0.960	0.930	0.930	0.776	8,500
2023-11-21	1.000	1.000	0.960	0.960	0.801	12,400
2023-11-20	1.040	1.050	1.040	1.050	0.876	8,700
2023-11-17	1.050	1.050	1.050	1.050	0.876	300
2023-11-16	1.020	1.050	1.020	1.050	0.876	8,400
2023-11-15	0.980	0.980	0.980	0.980	0.818	0
2023-11-14	0.980	0.980	0.980	0.980	0.818	4,500
2023-11-13	0.980	0.980	0.980	0.980	0.818	0
2023-11-10	0.980	0.980	0.980	0.980	0.818	1,500
2023-11-09	0.970	0.970	0.970	0.970	0.809	3,500
2023-11-08	0.980	0.980	0.980	0.980	0.818	1,500
2023-11-07	0.950	0.950	0.950	0.950	0.793	100
2023-11-06	1.050	1.050	1.000	1.000	0.834	5,000
2023-11-03	1.000	1.050	1.000	1.050	0.876	25,900
2023-11-02	0.990	0.990	0.990	0.990	0.826	0
2023-11-01	0.990	0.990	0.990	0.990	0.826	2,400
2023-10-31	1.000	1.000	1.000	1.000	0.834	2,000
2023-10-30	0.990	0.990	0.990	0.990	0.826	2,000
2023-10-27	0.980	0.980	0.980	0.980	0.818	0
2023-10-26	0.990	0.990	0.980	0.980	0.818	4,500
2023-10-25	0.980	0.980	0.980	0.980	0.818	2,000
2023-10-24	0.990	0.990	0.980	0.980	0.818	4,000
2023-10-23	0.990	0.990	0.990	0.990	0.826	6,000
2023-10-20	0.970	0.970	0.970	0.970	0.809	2,000
2023-10-19	0.970	0.970	0.970	0.970	0.809	4,000
2023-10-18	0.970	0.970	0.970	0.970	0.809	4,000
2023-10-17	0.970	0.970	0.970	0.970	0.809	1,400
2023-10-16	1.000	1.000	1.000	1.000	0.834	3,000
2023-10-13	0.950	0.950	0.950	0.950	0.793	10,300
2023-10-12	0.950	0.950	0.950	0.950	0.793	0
2023-10-11	0.950	0.950	0.950	0.950	0.793	2,500
2023-10-10	0.930	0.930	0.930	0.930	0.776	5,000
2023-10-06	0.950	0.950	0.950	0.950	0.793	15,500
2023-10-05	0.950	0.950	0.950	0.950	0.793	0
2023-10-04	0.950	0.950	0.950	0.950	0.793	0
2023-10-03	0.950	0.950	0.950	0.950	0.793	0
2023-10-02	0.950	0.950	0.950	0.950	0.793	0
2023-09-29	0.950	0.950	0.950	0.950	0.793	0
2023-09-28	0.950	0.950	0.950	0.950	0.793	2,000
2023-09-27	0.940	0.940	0.940	0.940	0.784	1,500
2023-09-26	0.940	0.940	0.940	0.940	0.784	7,500
2023-09-25	0.940	0.940	0.940	0.940	0.784	0
2023-09-22	0.900	0.940	0.900	0.940	0.784	13,000
2023-09-21	0.900	0.900	0.900	0.900	0.751	0
2023-09-20	0.910	0.910	0.900	0.900	0.751	9,500
2023-09-19	0.880	0.910	0.880	0.910	0.759	10,200
2023-09-18	0.870	0.870	0.870	0.870	0.726	0
2023-09-15	0.870	0.870	0.870	0.870	0.726	0
2023-09-14	0.870	0.870	0.870	0.870	0.726	0
2023-09-13	0.870	0.870	0.870	0.870	0.726	2,000
2023-09-12	0.850	0.850	0.850	0.850	0.709	10,500
2023-09-11	0.860	0.860	0.860	0.860	0.718	1,500

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.1500 CAD
2024-05-29	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.