Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.435	0.440	0.435	0.440	0.440	50,000
2024-05-28	0.440	0.440	0.440	0.440	0.440	3,545
2024-05-27	0.460	0.460	0.435	0.435	0.435	7,500
2024-05-24	0.450	0.460	0.435	0.460	0.460	28,274
2024-05-23	0.475	0.475	0.440	0.440	0.440	43,346
2024-05-22	0.480	0.480	0.450	0.465	0.465	33,000
2024-05-21	0.465	0.480	0.465	0.480	0.480	41,685
2024-05-17	0.450	0.450	0.450	0.450	0.450	0
2024-05-16	0.485	0.485	0.450	0.450	0.450	83,466
2024-05-15	0.480	0.480	0.470	0.470	0.470	9,000
2024-05-14	0.480	0.480	0.480	0.480	0.480	5,000
2024-05-13	0.485	0.485	0.475	0.475	0.475	23,181
2024-05-10	0.475	0.485	0.475	0.485	0.485	98,600
2024-05-09	0.485	0.485	0.475	0.475	0.475	7,999
2024-05-08	0.480	0.485	0.480	0.480	0.480	41,970
2024-05-07	0.480	0.485	0.470	0.470	0.470	154,000
2024-05-06	0.460	0.485	0.450	0.480	0.480	114,168
2024-05-03	0.440	0.440	0.435	0.440	0.440	140,550
2024-05-02	0.420	0.420	0.410	0.410	0.410	27,500
2024-05-01	0.415	0.415	0.415	0.415	0.415	12,000
2024-04-30	0.455	0.455	0.390	0.415	0.415	160,375
2024-04-29	0.460	0.460	0.445	0.445	0.445	51,700
2024-04-26	0.450	0.450	0.440	0.440	0.440	19,277
2024-04-25	0.430	0.455	0.430	0.450	0.450	67,500
2024-04-24	0.440	0.465	0.440	0.445	0.445	110,700
2024-04-23	0.440	0.450	0.440	0.450	0.450	261,352
2024-04-22	0.390	0.430	0.390	0.420	0.420	153,690
2024-04-19	0.370	0.370	0.365	0.370	0.370	153,500
2024-04-18	0.375	0.380	0.370	0.370	0.370	18,770
2024-04-17	0.360	0.370	0.355	0.365	0.365	20,000
2024-04-16	0.370	0.390	0.350	0.355	0.355	67,600
2024-04-15	0.375	0.380	0.375	0.375	0.375	6,215
2024-04-12	0.375	0.375	0.375	0.375	0.375	8,506
2024-04-11	0.390	0.400	0.355	0.365	0.365	56,575
2024-04-10	0.370	0.400	0.370	0.390	0.390	100,392
2024-04-09	0.400	0.400	0.370	0.370	0.370	31,643
2024-04-08	0.385	0.385	0.370	0.380	0.380	14,100
2024-04-05	0.385	0.385	0.360	0.370	0.370	230,723
2024-04-04	0.390	0.405	0.385	0.385	0.385	25,726
2024-04-03	0.390	0.395	0.385	0.390	0.390	29,450
2024-04-02	0.430	0.430	0.370	0.380	0.380	365,527
2024-04-01	0.425	0.425	0.425	0.425	0.425	1,000
2024-03-28	0.410	0.420	0.410	0.410	0.410	98,757
2024-03-27	0.390	0.410	0.390	0.410	0.410	56,730
2024-03-26	0.390	0.390	0.380	0.380	0.380	274,400
2024-03-25	0.400	0.405	0.385	0.390	0.390	106,025
2024-03-22	0.410	0.410	0.395	0.395	0.395	120,167
2024-03-21	0.420	0.420	0.380	0.400	0.400	278,350
2024-03-20	0.390	0.395	0.375	0.395	0.395	153,000
2024-03-19	0.390	0.400	0.370	0.380	0.380	154,738
2024-03-18	0.420	0.420	0.345	0.380	0.380	432,365
2024-03-15	0.440	0.440	0.410	0.420	0.420	88,509
2024-03-14	0.445	0.445	0.440	0.440	0.440	1,583
2024-03-13	0.435	0.440	0.435	0.440	0.440	11,000
2024-03-12	0.435	0.435	0.435	0.435	0.435	22,500
2024-03-11	0.450	0.450	0.435	0.435	0.435	11,250
2024-03-08	0.430	0.470	0.420	0.425	0.425	101,500
2024-03-07	0.450	0.455	0.405	0.420	0.420	298,961
2024-03-06	0.470	0.490	0.450	0.490	0.490	47,080
2024-03-05	0.470	0.475	0.460	0.460	0.460	14,300

← NewerPage 11 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.