Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.440	0.440	0.420	0.420	0.420	54,100
2023-12-04	0.450	0.450	0.400	0.425	0.425	32,719
2023-12-01	0.415	0.450	0.400	0.420	0.420	21,500
2023-11-30	0.445	0.445	0.400	0.410	0.410	151,000
2023-11-29	0.470	0.470	0.450	0.450	0.450	14,000
2023-11-28	0.470	0.470	0.470	0.470	0.470	8,000
2023-11-27	0.445	0.470	0.445	0.460	0.460	18,998
2023-11-24	0.420	0.460	0.420	0.460	0.460	20,100
2023-11-23	0.430	0.430	0.430	0.430	0.430	0
2023-11-22	0.435	0.440	0.430	0.430	0.430	26,600
2023-11-21	0.460	0.460	0.460	0.460	0.460	5,500
2023-11-20	0.425	0.460	0.425	0.460	0.460	8,682
2023-11-17	0.450	0.450	0.430	0.440	0.440	25,500
2023-11-16	0.450	0.450	0.450	0.450	0.450	0
2023-11-15	0.430	0.450	0.430	0.450	0.450	38,500
2023-11-14	0.435	0.435	0.430	0.430	0.430	4,650
2023-11-13	0.430	0.430	0.430	0.430	0.430	25,432
2023-11-10	0.430	0.430	0.430	0.430	0.430	701
2023-11-09	0.420	0.420	0.420	0.420	0.420	14,539
2023-11-08	0.410	0.410	0.410	0.410	0.410	0
2023-11-07	0.420	0.420	0.410	0.410	0.410	5,400
2023-11-06	0.415	0.415	0.415	0.415	0.415	13,000
2023-11-03	0.415	0.415	0.415	0.415	0.415	15,490
2023-11-02	0.415	0.415	0.415	0.415	0.415	4,000
2023-11-01	0.425	0.425	0.425	0.425	0.425	1,000
2023-10-31	0.430	0.430	0.425	0.425	0.425	7,750
2023-10-30	0.420	0.440	0.420	0.440	0.440	3,500
2023-10-27	0.415	0.415	0.415	0.415	0.415	13,500
2023-10-26	0.430	0.440	0.420	0.420	0.420	38,912
2023-10-25	0.430	0.430	0.430	0.430	0.430	3,000
2023-10-24	0.430	0.430	0.415	0.415	0.415	1,450
2023-10-23	0.435	0.435	0.410	0.430	0.430	4,705
2023-10-20	0.425	0.425	0.425	0.425	0.425	3,050
2023-10-19	0.420	0.420	0.420	0.420	0.420	3,500
2023-10-18	0.420	0.420	0.400	0.420	0.420	91,300
2023-10-17	0.435	0.435	0.420	0.420	0.420	13,600
2023-10-16	0.410	0.410	0.410	0.410	0.410	2,750
2023-10-13	0.430	0.440	0.410	0.440	0.440	11,700
2023-10-12	0.410	0.410	0.410	0.410	0.410	2,440
2023-10-11	0.430	0.430	0.410	0.410	0.410	20,015
2023-10-10	0.420	0.420	0.410	0.410	0.410	21,700
2023-10-06	0.435	0.440	0.420	0.420	0.420	109,870
2023-10-05	0.460	0.460	0.430	0.435	0.435	31,800
2023-10-04	0.460	0.460	0.455	0.455	0.455	7,500
2023-10-03	0.465	0.465	0.450	0.460	0.460	31,550
2023-10-02	0.480	0.480	0.465	0.470	0.470	29,662
2023-09-29	0.480	0.480	0.480	0.480	0.480	4,500
2023-09-28	0.490	0.490	0.480	0.490	0.490	3,600
2023-09-27	0.520	0.520	0.480	0.490	0.490	3,025
2023-09-26	0.520	0.520	0.520	0.520	0.520	0
2023-09-25	0.520	0.520	0.520	0.520	0.520	1,000
2023-09-22	0.520	0.520	0.500	0.500	0.500	19,200
2023-09-21	0.520	0.520	0.520	0.520	0.520	4,000
2023-09-20	0.500	0.500	0.500	0.500	0.500	5,500
2023-09-19	0.520	0.520	0.470	0.475	0.475	102,480
2023-09-18	0.520	0.530	0.495	0.500	0.500	82,470
2023-09-15	0.510	0.520	0.510	0.520	0.520	30,000
2023-09-14	0.500	0.510	0.485	0.510	0.510	21,200
2023-09-13	0.480	0.500	0.480	0.500	0.500	61,500
2023-09-12	0.490	0.490	0.490	0.490	0.490	21,250

← NewerPage 13 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.