Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.500	0.500	0.495	0.495	0.495	19,750
2023-09-08	0.500	0.500	0.490	0.490	0.490	17,000
2023-09-07	0.500	0.540	0.500	0.500	0.500	28,610
2023-09-06	0.500	0.500	0.500	0.500	0.500	950
2023-09-05	0.510	0.510	0.510	0.510	0.510	27,540
2023-09-01	0.500	0.520	0.500	0.520	0.520	20,000
2023-08-31	0.500	0.500	0.480	0.480	0.480	8,760
2023-08-30	0.510	0.510	0.490	0.490	0.490	23,001
2023-08-29	0.500	0.520	0.490	0.500	0.500	57,000
2023-08-28	0.465	0.510	0.465	0.500	0.500	50,700
2023-08-25	0.510	0.510	0.450	0.450	0.450	344,609
2023-08-24	0.510	0.510	0.510	0.510	0.510	500
2023-08-23	0.510	0.520	0.510	0.520	0.520	26,724
2023-08-22	0.520	0.550	0.510	0.550	0.550	19,750
2023-08-21	0.530	0.550	0.510	0.550	0.550	33,500
2023-08-18	0.540	0.540	0.530	0.530	0.530	13,000
2023-08-17	0.510	0.510	0.500	0.500	0.500	7,501
2023-08-16	0.530	0.530	0.500	0.500	0.500	61,700
2023-08-15	0.560	0.560	0.530	0.530	0.530	30,100
2023-08-14	0.580	0.580	0.550	0.550	0.550	8,500
2023-08-11	0.540	0.570	0.530	0.570	0.570	5,697
2023-08-10	0.540	0.540	0.530	0.530	0.530	10,000
2023-08-09	0.580	0.580	0.530	0.530	0.530	29,800
2023-08-08	0.560	0.620	0.550	0.570	0.570	29,750
2023-08-04	0.540	0.550	0.540	0.540	0.540	8,500
2023-08-03	0.540	0.540	0.520	0.520	0.520	16,100
2023-08-02	0.550	0.560	0.550	0.550	0.550	23,800
2023-08-01	0.560	0.570	0.560	0.560	0.560	18,690
2023-07-31	0.560	0.580	0.560	0.570	0.570	12,639
2023-07-28	0.590	0.590	0.570	0.570	0.570	11,000
2023-07-27	0.590	0.590	0.560	0.590	0.590	4,500
2023-07-26	0.600	0.600	0.590	0.590	0.590	1,550
2023-07-25	0.610	0.610	0.610	0.610	0.610	10,600
2023-07-24	0.610	0.610	0.610	0.610	0.610	3,073
2023-07-21	0.610	0.610	0.610	0.610	0.610	10,000
2023-07-20	0.620	0.620	0.610	0.610	0.610	7,500
2023-07-19	0.650	0.650	0.620	0.630	0.630	5,921
2023-07-18	0.630	0.660	0.610	0.660	0.660	97,568
2023-07-17	0.600	0.630	0.590	0.630	0.630	34,283
2023-07-14	0.620	0.630	0.580	0.580	0.580	22,289
2023-07-13	0.610	0.610	0.600	0.610	0.610	15,350
2023-07-12	0.610	0.610	0.580	0.580	0.580	28,719
2023-07-11	0.610	0.610	0.600	0.610	0.610	29,368
2023-07-10	0.550	0.610	0.550	0.610	0.610	129,007
2023-07-07	0.500	0.540	0.500	0.530	0.530	42,397
2023-07-06	0.500	0.500	0.490	0.490	0.490	33,000
2023-07-05	0.490	0.500	0.490	0.500	0.500	27,906
2023-07-04	0.485	0.500	0.480	0.480	0.480	75,350
2023-06-30	0.480	0.480	0.480	0.480	0.480	10,725
2023-06-29	0.465	0.465	0.455	0.460	0.460	31,000
2023-06-28	0.470	0.480	0.465	0.480	0.480	15,022
2023-06-27	0.485	0.495	0.465	0.495	0.495	51,450
2023-06-26	0.495	0.495	0.465	0.465	0.465	9,500
2023-06-23	0.470	0.470	0.465	0.470	0.470	19,000
2023-06-22	0.460	0.470	0.450	0.470	0.470	194,660
2023-06-21	0.495	0.495	0.460	0.460	0.460	46,500
2023-06-20	0.500	0.500	0.470	0.470	0.470	93,110
2023-06-19	0.530	0.530	0.490	0.500	0.500	78,944
2023-06-16	0.510	0.520	0.510	0.520	0.520	5,790
2023-06-15	0.520	0.530	0.500	0.500	0.500	13,100

← NewerPage 14 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.