NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.750	0.750	0.750	0.750	0.626	1,000
2023-06-12	0.720	0.720	0.690	0.690	0.576	24,700
2023-06-09	0.710	0.740	0.710	0.710	0.592	6,900
2023-06-08	0.740	0.740	0.740	0.740	0.617	0
2023-06-07	0.740	0.740	0.740	0.740	0.617	0
2023-06-06	0.740	0.740	0.740	0.740	0.617	4,000
2023-06-05	0.740	0.740	0.740	0.740	0.617	0
2023-06-02	0.720	0.740	0.720	0.740	0.617	2,400
2023-06-01	0.700	0.700	0.700	0.700	0.584	0
2023-05-31	0.710	0.710	0.700	0.700	0.584	4,000
2023-05-30	0.710	0.710	0.710	0.710	0.592	0
2023-05-29	0.720	0.720	0.710	0.710	0.592	1,000
2023-05-26	0.720	0.750	0.720	0.750	0.626	8,600
2023-05-25	0.740	0.750	0.740	0.750	0.626	9,900
2023-05-24	0.800	0.800	0.800	0.800	0.667	0
2023-05-23	0.790	0.800	0.790	0.800	0.667	4,100
2023-05-19	0.800	0.800	0.800	0.800	0.667	0
2023-05-18	0.800	0.800	0.800	0.800	0.667	0
2023-05-17	0.800	0.800	0.800	0.800	0.667	0
2023-05-16	0.800	0.800	0.800	0.800	0.667	1,800
2023-05-15	0.750	0.750	0.750	0.750	0.626	500
2023-05-12	0.750	0.750	0.750	0.750	0.626	0
2023-05-11	0.750	0.750	0.750	0.750	0.626	0
2023-05-10	0.750	0.750	0.750	0.750	0.626	0
2023-05-09	0.750	0.750	0.750	0.750	0.626	0
2023-05-08	0.750	0.750	0.750	0.750	0.626	0
2023-05-05	0.750	0.750	0.750	0.750	0.626	0
2023-05-04	0.750	0.750	0.750	0.750	0.626	0
2023-05-03	0.740	0.750	0.740	0.750	0.626	3,200
2023-05-02	0.820	0.820	0.820	0.820	0.684	0
2023-05-01	0.820	0.820	0.820	0.820	0.684	0
2023-04-28	0.820	0.820	0.820	0.820	0.684	0
2023-04-27	0.820	0.820	0.820	0.820	0.684	0
2023-04-26	0.820	0.820	0.820	0.820	0.684	0
2023-04-25	0.820	0.820	0.820	0.820	0.684	0
2023-04-24	0.850	0.850	0.820	0.820	0.684	2,400
2023-04-21	0.850	0.850	0.850	0.850	0.709	0
2023-04-20	0.850	0.850	0.850	0.850	0.709	3,400
2023-04-19	0.850	0.850	0.850	0.850	0.709	1,000
2023-04-18	0.840	0.850	0.840	0.850	0.709	3,000
2023-04-17	0.800	0.800	0.800	0.800	0.667	0
2023-04-14	0.800	0.800	0.800	0.800	0.667	0
2023-04-13	0.800	0.800	0.800	0.800	0.667	2,700
2023-04-12	0.800	0.800	0.800	0.800	0.667	2,500
2023-04-11	0.800	0.800	0.800	0.800	0.667	0
2023-04-10	0.800	0.800	0.800	0.800	0.667	0
2023-04-06	0.750	0.800	0.750	0.800	0.667	11,200
2023-04-05	0.800	0.800	0.800	0.800	0.667	3,200
2023-04-04	0.770	0.770	0.770	0.770	0.642	1,000
2023-04-03	0.800	0.800	0.800	0.800	0.667	0
2023-03-31	0.760	0.800	0.760	0.800	0.667	5,800
2023-03-30	0.750	0.750	0.750	0.750	0.626	0
2023-03-29	0.750	0.750	0.740	0.750	0.626	24,500
2023-03-28	0.750	0.750	0.750	0.750	0.626	5,500
2023-03-27	0.750	0.750	0.750	0.750	0.626	2,000
2023-03-24	0.750	0.750	0.750	0.750	0.626	0
2023-03-23	0.750	0.750	0.750	0.750	0.626	400
2023-03-22	0.750	0.750	0.750	0.750	0.626	0
2023-03-21	0.750	0.750	0.750	0.750	0.626	0
2023-03-20	0.750	0.750	0.750	0.750	0.626	100

← NewerPage 15 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.