Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.380	0.390	0.380	0.390	0.390	23,506
2024-08-22	0.380	0.380	0.375	0.375	0.375	8,000
2024-08-21	0.390	0.390	0.390	0.390	0.390	0
2024-08-20	0.380	0.390	0.375	0.390	0.390	7,000
2024-08-19	0.375	0.390	0.370	0.390	0.390	91,502
2024-08-16	0.370	0.370	0.370	0.370	0.370	1,000
2024-08-15	0.390	0.390	0.380	0.380	0.380	15,200
2024-08-14	0.400	0.400	0.390	0.390	0.390	8,500
2024-08-13	0.390	0.395	0.390	0.390	0.390	5,625
2024-08-12	0.370	0.385	0.370	0.385	0.385	26,800
2024-08-09	0.385	0.385	0.385	0.385	0.385	0
2024-08-08	0.385	0.385	0.385	0.385	0.385	3,000
2024-08-07	0.375	0.380	0.370	0.370	0.370	14,890
2024-08-06	0.385	0.385	0.375	0.375	0.375	12,775
2024-08-02	0.395	0.395	0.380	0.395	0.395	24,302
2024-08-01	0.390	0.395	0.390	0.395	0.395	3,750
2024-07-31	0.390	0.410	0.390	0.400	0.400	14,323
2024-07-30	0.395	0.410	0.395	0.405	0.405	9,222
2024-07-29	0.415	0.415	0.390	0.390	0.390	9,720
2024-07-26	0.410	0.410	0.400	0.405	0.405	42,880
2024-07-25	0.405	0.410	0.400	0.410	0.410	39,630
2024-07-24	0.410	0.410	0.410	0.410	0.410	8,500
2024-07-23	0.420	0.420	0.410	0.410	0.410	41,700
2024-07-22	0.440	0.440	0.435	0.435	0.435	16,522
2024-07-19	0.425	0.430	0.425	0.430	0.430	3,835
2024-07-18	0.430	0.430	0.430	0.430	0.430	9,450
2024-07-17	0.435	0.435	0.420	0.420	0.420	16,010
2024-07-16	0.420	0.430	0.420	0.430	0.430	15,500
2024-07-15	0.420	0.425	0.420	0.425	0.425	13,904
2024-07-12	0.410	0.415	0.410	0.415	0.415	6,000
2024-07-11	0.400	0.400	0.395	0.395	0.395	30,920
2024-07-10	0.405	0.405	0.400	0.400	0.400	54,910
2024-07-09	0.415	0.420	0.415	0.420	0.420	21,220
2024-07-08	0.420	0.420	0.420	0.420	0.420	0
2024-07-05	0.420	0.420	0.420	0.420	0.420	1,000
2024-07-04	0.400	0.415	0.400	0.415	0.415	17,000
2024-07-03	0.410	0.420	0.400	0.400	0.400	11,000
2024-07-02	0.415	0.415	0.395	0.405	0.405	72,275
2024-06-28	0.410	0.420	0.400	0.420	0.420	42,112
2024-06-27	0.410	0.410	0.400	0.410	0.410	7,501
2024-06-26	0.415	0.415	0.415	0.415	0.415	6,374
2024-06-25	0.410	0.410	0.410	0.410	0.410	2,500
2024-06-24	0.410	0.420	0.400	0.400	0.400	33,001
2024-06-21	0.435	0.450	0.400	0.410	0.410	83,000
2024-06-20	0.420	0.420	0.400	0.420	0.420	33,690
2024-06-19	0.420	0.435	0.400	0.435	0.435	6,090
2024-06-18	0.420	0.420	0.420	0.420	0.420	2,000
2024-06-17	0.450	0.450	0.395	0.395	0.395	113,981
2024-06-14	0.460	0.460	0.410	0.410	0.410	66,479
2024-06-13	0.460	0.460	0.460	0.460	0.460	16,300
2024-06-12	0.470	0.470	0.470	0.470	0.470	6,250
2024-06-11	0.465	0.465	0.465	0.465	0.465	1,075
2024-06-10	0.470	0.470	0.460	0.460	0.460	28,400
2024-06-07	0.465	0.465	0.460	0.465	0.465	23,100
2024-06-06	0.450	0.455	0.450	0.455	0.455	13,169
2024-06-05	0.435	0.450	0.425	0.450	0.450	23,400
2024-06-04	0.440	0.440	0.440	0.440	0.440	4,180
2024-06-03	0.425	0.440	0.425	0.440	0.440	8,000
2024-05-31	0.450	0.450	0.425	0.435	0.435	47,140
2024-05-30	0.480	0.480	0.445	0.445	0.445	92,000

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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