Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.530	0.530	0.500	0.520	0.520	41,800
2023-06-13	0.520	0.530	0.510	0.510	0.510	35,030
2023-06-12	0.520	0.520	0.520	0.520	0.520	0
2023-06-09	0.520	0.540	0.510	0.520	0.520	28,600
2023-06-08	0.550	0.550	0.530	0.540	0.540	20,000
2023-06-07	0.560	0.560	0.520	0.550	0.550	71,417
2023-06-06	0.560	0.560	0.540	0.550	0.550	20,251
2023-06-05	0.530	0.560	0.520	0.560	0.560	52,830
2023-06-02	0.550	0.580	0.550	0.550	0.550	56,270
2023-06-01	0.600	0.610	0.580	0.580	0.580	34,742
2023-05-31	0.550	0.600	0.550	0.600	0.600	110,895
2023-05-30	0.550	0.550	0.510	0.540	0.540	106,465
2023-05-29	0.485	0.530	0.480	0.520	0.520	146,038
2023-05-26	0.580	0.580	0.420	0.430	0.430	666,447
2023-05-25	0.540	0.590	0.510	0.590	0.590	121,400
2023-05-24	0.590	0.590	0.540	0.570	0.570	27,003
2023-05-23	0.550	0.610	0.520	0.600	0.600	121,213
2023-05-19	0.520	0.540	0.520	0.520	0.520	16,135
2023-05-18	0.520	0.540	0.510	0.520	0.520	28,000
2023-05-17	0.560	0.560	0.500	0.510	0.510	155,728
2023-05-16	0.560	0.560	0.560	0.560	0.560	0
2023-05-15	0.560	0.580	0.560	0.560	0.560	17,863
2023-05-12	0.570	0.570	0.560	0.560	0.560	16,000
2023-05-11	0.580	0.580	0.570	0.570	0.570	5,000
2023-05-10	0.600	0.600	0.570	0.570	0.570	34,600
2023-05-09	0.570	0.590	0.570	0.590	0.590	21,500
2023-05-08	0.560	0.570	0.550	0.570	0.570	13,200
2023-05-05	0.560	0.560	0.540	0.550	0.550	35,600
2023-05-04	0.570	0.580	0.540	0.560	0.560	58,886
2023-05-03	0.580	0.580	0.560	0.570	0.570	16,170
2023-05-02	0.580	0.600	0.570	0.570	0.570	56,500
2023-05-01	0.590	0.600	0.570	0.580	0.580	42,276
2023-04-28	0.600	0.600	0.530	0.560	0.560	76,000
2023-04-27	0.620	0.630	0.610	0.610	0.610	16,375
2023-04-26	0.630	0.630	0.610	0.610	0.610	10,040
2023-04-25	0.630	0.630	0.630	0.630	0.630	18,002
2023-04-24	0.600	0.650	0.580	0.650	0.650	121,364
2023-04-21	0.600	0.600	0.600	0.600	0.600	0
2023-04-20	0.600	0.600	0.600	0.600	0.600	4,500
2023-04-19	0.610	0.610	0.580	0.580	0.580	23,920
2023-04-18	0.580	0.630	0.520	0.600	0.600	179,601
2023-04-17	0.670	0.670	0.590	0.590	0.590	167,500
2023-04-14	0.630	0.680	0.630	0.680	0.680	68,600
2023-04-13	0.620	0.630	0.620	0.630	0.630	35,500
2023-04-12	0.600	0.620	0.580	0.620	0.620	46,800
2023-04-11	0.560	0.590	0.560	0.590	0.590	21,450
2023-04-10	0.590	0.590	0.570	0.570	0.570	6,000
2023-04-06	0.570	0.580	0.570	0.570	0.570	8,403
2023-04-05	0.570	0.570	0.560	0.560	0.560	40,150
2023-04-04	0.600	0.600	0.590	0.590	0.590	25,662
2023-04-03	0.600	0.600	0.580	0.600	0.600	28,001
2023-03-31	0.600	0.600	0.600	0.600	0.600	20,700
2023-03-30	0.590	0.600	0.580	0.600	0.600	3,500
2023-03-29	0.590	0.590	0.580	0.580	0.580	20,000
2023-03-28	0.590	0.610	0.590	0.610	0.610	6,500
2023-03-27	0.610	0.610	0.590	0.590	0.590	48,600
2023-03-24	0.610	0.610	0.610	0.610	0.610	500
2023-03-23	0.600	0.600	0.600	0.600	0.600	0
2023-03-22	0.630	0.630	0.600	0.600	0.600	35,600
2023-03-21	0.610	0.630	0.560	0.630	0.630	27,835

← NewerPage 15 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.