NamSys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.280 | 100 |
| 2025-05-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.298 | 0 |
| 2025-05-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.298 | 200 |
| 2025-05-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.307 | 3,200 |
| 2025-05-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.298 | 1,000 |
| 2025-05-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.315 | 0 |
| 2025-05-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.315 | 0 |
| 2025-05-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.315 | 0 |
| 2025-04-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.315 | 0 |
| 2025-04-29 | 1.500 | 1.500 | 1.490 | 1.490 | 1.315 | 2,800 |
| 2025-04-28 | 1.460 | 1.460 | 1.300 | 1.300 | 1.148 | 38,000 |
| 2025-04-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.289 | 1,900 |
| 2025-04-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.324 | 500 |
| 2025-04-23 | 1.470 | 1.500 | 1.410 | 1.500 | 1.324 | 7,000 |
| 2025-04-22 | 1.470 | 1.490 | 1.460 | 1.460 | 1.289 | 900 |
| 2025-04-21 | 1.450 | 1.480 | 1.450 | 1.480 | 1.307 | 700 |
| 2025-04-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.289 | 300 |
| 2025-04-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.280 | 0 |
| 2025-04-15 | 1.380 | 1.450 | 1.380 | 1.450 | 1.280 | 1,800 |
| 2025-04-14 | 1.440 | 1.450 | 1.400 | 1.410 | 1.245 | 9,300 |
| 2025-04-11 | 1.400 | 1.440 | 1.400 | 1.440 | 1.271 | 4,100 |
| 2025-04-10 | 1.420 | 1.420 | 1.370 | 1.370 | 1.210 | 4,500 |
| 2025-04-09 | 1.410 | 1.410 | 1.400 | 1.400 | 1.236 | 3,200 |
| 2025-04-08 | 1.360 | 1.390 | 1.360 | 1.390 | 1.227 | 500 |
| 2025-04-07 | 1.490 | 1.490 | 1.440 | 1.440 | 1.271 | 13,100 |
| 2025-04-04 | 1.210 | 1.490 | 1.210 | 1.380 | 1.218 | 5,200 |
| 2025-04-03 | 1.310 | 1.500 | 1.310 | 1.500 | 1.324 | 43,200 |
| 2025-04-02 | 1.420 | 1.420 | 1.400 | 1.400 | 1.236 | 1,100 |
| 2025-04-01 | 1.400 | 1.420 | 1.400 | 1.420 | 1.254 | 3,700 |
| 2025-03-31 | 1.310 | 1.380 | 1.310 | 1.380 | 1.218 | 13,600 |
| 2025-03-28 | 1.200 | 1.370 | 1.200 | 1.310 | 1.157 | 74,100 |
| 2025-03-27 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 400 |
| 2025-03-26 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 900 |
| 2025-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 500 |
| 2025-03-24 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 12,900 |
| 2025-03-21 | 1.090 | 1.090 | 1.090 | 1.090 | 0.962 | 300 |
| 2025-03-20 | 1.120 | 1.120 | 1.090 | 1.090 | 0.962 | 2,500 |
| 2025-03-19 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 200 |
| 2025-03-18 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 0 |
| 2025-03-17 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 0 |
| 2025-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 1,200 |
| 2025-03-13 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 500 |
| 2025-03-12 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 400 |
| 2025-03-11 | 1.080 | 1.120 | 1.080 | 1.120 | 0.989 | 4,000 |
| 2025-03-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.024 | 0 |
| 2025-03-07 | 1.120 | 1.160 | 1.120 | 1.160 | 1.024 | 14,700 |
| 2025-03-06 | 1.170 | 1.170 | 1.090 | 1.090 | 0.962 | 2,100 |
| 2025-03-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 0 |
| 2025-03-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 200 |
| 2025-03-03 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 200 |
| 2025-02-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 400 |
| 2025-02-27 | 1.180 | 1.180 | 1.150 | 1.150 | 1.015 | 400 |
| 2025-02-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.024 | 200 |
| 2025-02-25 | 1.100 | 1.100 | 1.070 | 1.090 | 0.962 | 23,200 |
| 2025-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.024 | 500 |
| 2025-02-21 | 1.140 | 1.200 | 1.100 | 1.200 | 1.059 | 17,800 |
| 2025-02-20 | 1.160 | 1.190 | 1.130 | 1.190 | 1.051 | 7,400 |
| 2025-02-19 | 1.120 | 1.130 | 1.120 | 1.130 | 0.998 | 9,000 |
| 2025-02-18 | 1.090 | 1.160 | 1.090 | 1.160 | 1.024 | 4,700 |
| 2025-02-14 | 1.040 | 1.160 | 1.040 | 1.160 | 1.024 | 34,200 |
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.