Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.640	0.650	0.570	0.600	0.600	169,400
2023-03-17	0.610	0.630	0.600	0.620	0.620	36,900
2023-03-16	0.630	0.650	0.590	0.640	0.640	43,925
2023-03-15	0.640	0.670	0.600	0.630	0.630	59,750
2023-03-14	0.680	0.680	0.630	0.640	0.640	24,900
2023-03-13	0.650	0.690	0.640	0.690	0.690	10,375
2023-03-10	0.660	0.680	0.640	0.640	0.640	46,860
2023-03-09	0.670	0.670	0.670	0.670	0.670	16,500
2023-03-08	0.670	0.690	0.670	0.690	0.690	59,500
2023-03-07	0.680	0.680	0.680	0.680	0.680	2,000
2023-03-06	0.670	0.680	0.670	0.680	0.680	22,001
2023-03-03	0.680	0.680	0.660	0.680	0.680	24,324
2023-03-02	0.670	0.680	0.670	0.680	0.680	55,635
2023-03-01	0.660	0.660	0.650	0.650	0.650	1,170
2023-02-28	0.680	0.680	0.650	0.650	0.650	20,806
2023-02-27	0.660	0.680	0.660	0.660	0.660	17,334
2023-02-24	0.670	0.700	0.670	0.690	0.690	35,500
2023-02-23	0.660	0.660	0.660	0.660	0.660	500
2023-02-22	0.700	0.700	0.650	0.650	0.650	42,337
2023-02-21	0.670	0.690	0.660	0.690	0.690	8,500
2023-02-17	0.670	0.670	0.650	0.650	0.650	12,706
2023-02-16	0.690	0.690	0.650	0.670	0.670	23,450
2023-02-15	0.700	0.700	0.680	0.680	0.680	11,985
2023-02-14	0.680	0.680	0.680	0.680	0.680	0
2023-02-13	0.660	0.680	0.660	0.680	0.680	23,000
2023-02-10	0.670	0.680	0.660	0.680	0.680	15,775
2023-02-09	0.680	0.700	0.650	0.650	0.650	29,628
2023-02-08	0.670	0.680	0.670	0.680	0.680	20,950
2023-02-07	0.710	0.710	0.690	0.690	0.690	1,002
2023-02-06	0.690	0.710	0.690	0.690	0.690	26,950
2023-02-03	0.710	0.710	0.650	0.690	0.690	171,434
2023-02-02	0.710	0.730	0.690	0.690	0.690	31,002
2023-02-01	0.690	0.720	0.670	0.690	0.690	56,606
2023-01-31	0.730	0.740	0.660	0.660	0.660	171,059
2023-01-30	0.710	0.730	0.710	0.720	0.720	45,525
2023-01-27	0.700	0.750	0.670	0.710	0.710	20,280
2023-01-26	0.670	0.680	0.660	0.660	0.660	42,350
2023-01-25	0.700	0.710	0.670	0.670	0.670	91,680
2023-01-24	0.740	0.740	0.700	0.700	0.700	23,700
2023-01-23	0.750	0.750	0.730	0.730	0.730	16,583
2023-01-20	0.720	0.750	0.720	0.750	0.750	62,133
2023-01-19	0.710	0.710	0.710	0.710	0.710	28,002
2023-01-18	0.710	0.710	0.700	0.710	0.710	56,250
2023-01-17	0.720	0.720	0.710	0.720	0.720	5,500
2023-01-16	0.700	0.710	0.680	0.700	0.700	48,750
2023-01-13	0.700	0.720	0.700	0.700	0.700	24,150
2023-01-12	0.750	0.750	0.670	0.680	0.680	80,000
2023-01-11	0.730	0.760	0.730	0.750	0.750	87,920
2023-01-10	0.720	0.720	0.710	0.720	0.720	22,400
2023-01-09	0.700	0.720	0.700	0.720	0.720	15,555
2023-01-06	0.690	0.720	0.690	0.700	0.700	40,500
2023-01-05	0.690	0.690	0.680	0.680	0.680	24,100
2023-01-04	0.710	0.720	0.680	0.680	0.680	59,405
2023-01-03	0.730	0.730	0.730	0.730	0.730	5,600
2022-12-30	0.700	0.740	0.700	0.730	0.730	7,102
2022-12-29	0.690	0.740	0.680	0.740	0.740	74,500
2022-12-28	0.690	0.690	0.670	0.690	0.690	80,702
2022-12-23	0.710	0.720	0.660	0.680	0.680	46,445
2022-12-22	0.740	0.740	0.680	0.680	0.680	129,719
2022-12-21	0.750	0.750	0.740	0.740	0.740	40,000

← NewerPage 16 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.