Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.480	0.480	0.470	0.470	0.470	33,225
2024-03-01	0.500	0.500	0.480	0.490	0.490	9,650
2024-02-29	0.475	0.495	0.475	0.495	0.495	11,000
2024-02-28	0.520	0.520	0.475	0.475	0.475	39,700
2024-02-27	0.520	0.540	0.520	0.530	0.530	14,127
2024-02-26	0.550	0.550	0.520	0.520	0.520	6,200
2024-02-23	0.530	0.530	0.530	0.530	0.530	500
2024-02-22	0.520	0.520	0.520	0.520	0.520	9,000
2024-02-21	0.520	0.520	0.510	0.510	0.510	7,500
2024-02-20	0.510	0.530	0.510	0.530	0.530	29,953
2024-02-16	0.540	0.550	0.540	0.550	0.550	38,570
2024-02-15	0.570	0.580	0.550	0.560	0.560	39,200
2024-02-14	0.550	0.570	0.550	0.550	0.550	26,360
2024-02-13	0.580	0.580	0.540	0.540	0.540	18,210
2024-02-12	0.550	0.580	0.540	0.580	0.580	45,805
2024-02-09	0.580	0.580	0.530	0.560	0.560	44,770
2024-02-08	0.510	0.580	0.510	0.580	0.580	110,577
2024-02-07	0.570	0.590	0.540	0.570	0.570	64,029
2024-02-06	0.530	0.580	0.490	0.500	0.500	83,300
2024-02-05	0.530	0.530	0.485	0.485	0.485	36,000
2024-02-02	0.530	0.540	0.520	0.520	0.520	7,000
2024-02-01	0.570	0.570	0.530	0.530	0.530	49,521
2024-01-31	0.415	0.600	0.415	0.540	0.540	156,315
2024-01-30	0.425	0.440	0.420	0.440	0.440	37,000
2024-01-29	0.390	0.410	0.390	0.410	0.410	9,770
2024-01-26	0.400	0.400	0.400	0.400	0.400	0
2024-01-25	0.400	0.400	0.400	0.400	0.400	3,400
2024-01-24	0.395	0.395	0.395	0.395	0.395	2,000
2024-01-23	0.390	0.395	0.390	0.390	0.390	15,062
2024-01-22	0.380	0.385	0.380	0.385	0.385	3,004
2024-01-19	0.405	0.410	0.405	0.410	0.410	11,600
2024-01-18	0.400	0.400	0.400	0.400	0.400	0
2024-01-17	0.405	0.405	0.400	0.400	0.400	8,500
2024-01-16	0.420	0.420	0.405	0.405	0.405	24,800
2024-01-15	0.420	0.445	0.420	0.440	0.440	38,300
2024-01-12	0.400	0.445	0.400	0.420	0.420	6,200
2024-01-11	0.390	0.390	0.385	0.385	0.385	6,000
2024-01-10	0.365	0.385	0.365	0.385	0.385	11,080
2024-01-09	0.395	0.395	0.395	0.395	0.395	1,111
2024-01-08	0.400	0.400	0.385	0.400	0.400	34,700
2024-01-05	0.420	0.420	0.420	0.420	0.420	0
2024-01-04	0.435	0.435	0.420	0.420	0.420	13,046
2024-01-03	0.410	0.450	0.405	0.450	0.450	42,900
2024-01-02	0.405	0.405	0.405	0.405	0.405	4,000
2023-12-29	0.380	0.380	0.370	0.375	0.375	14,125
2023-12-28	0.360	0.360	0.355	0.360	0.360	42,650
2023-12-27	0.380	0.380	0.355	0.365	0.365	41,800
2023-12-22	0.375	0.375	0.375	0.375	0.375	0
2023-12-21	0.400	0.410	0.360	0.375	0.375	48,400
2023-12-20	0.370	0.400	0.360	0.380	0.380	55,250
2023-12-19	0.390	0.395	0.385	0.385	0.385	19,500
2023-12-18	0.390	0.400	0.390	0.390	0.390	28,005
2023-12-15	0.400	0.400	0.395	0.400	0.400	10,000
2023-12-14	0.400	0.400	0.400	0.400	0.400	8,000
2023-12-13	0.420	0.420	0.385	0.400	0.400	31,800
2023-12-12	0.400	0.420	0.400	0.420	0.420	30,644
2023-12-11	0.410	0.410	0.400	0.400	0.400	16,000
2023-12-08	0.400	0.405	0.400	0.405	0.405	35,000
2023-12-07	0.405	0.410	0.405	0.410	0.410	2,000
2023-12-06	0.435	0.435	0.395	0.430	0.430	64,824

← NewerPage 12 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.