Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.730	0.740	0.730	0.730	0.730	12,900
2022-12-19	0.780	0.780	0.730	0.730	0.730	10,640
2022-12-16	0.770	0.770	0.730	0.730	0.730	17,402
2022-12-15	0.750	0.750	0.750	0.750	0.750	5,000
2022-12-14	0.740	0.750	0.710	0.750	0.750	27,010
2022-12-13	0.780	0.780	0.730	0.730	0.730	42,172
2022-12-12	0.800	0.800	0.780	0.780	0.780	77,705
2022-12-09	0.780	0.800	0.760	0.800	0.800	793,029
2022-12-08	0.770	0.770	0.750	0.750	0.750	118,501
2022-12-07	0.750	0.780	0.750	0.780	0.780	46,211
2022-12-06	0.750	0.750	0.750	0.750	0.750	30,052
2022-12-05	0.760	0.770	0.730	0.750	0.750	89,843
2022-12-02	0.720	0.750	0.690	0.750	0.750	138,800
2022-12-01	0.720	0.740	0.700	0.700	0.700	62,940
2022-11-30	0.770	0.770	0.690	0.700	0.700	244,050
2022-11-29	0.760	0.780	0.760	0.770	0.770	28,290
2022-11-28	0.780	0.780	0.740	0.740	0.740	51,492
2022-11-25	0.720	0.720	0.720	0.720	0.720	10,700
2022-11-24	0.740	0.740	0.710	0.710	0.710	18,950
2022-11-23	0.730	0.750	0.730	0.740	0.740	67,000
2022-11-22	0.730	0.740	0.730	0.740	0.740	47,350
2022-11-21	0.730	0.730	0.720	0.730	0.730	48,351
2022-11-18	0.700	0.720	0.700	0.710	0.710	14,000
2022-11-17	0.720	0.720	0.690	0.690	0.690	101,082
2022-11-16	0.720	0.750	0.710	0.710	0.710	204,751
2022-11-15	0.730	0.730	0.700	0.720	0.720	122,831
2022-11-14	0.700	0.740	0.690	0.740	0.740	151,116
2022-11-11	0.700	0.700	0.640	0.650	0.650	156,980
2022-11-10	0.670	0.710	0.660	0.710	0.710	42,170
2022-11-09	0.670	0.670	0.650	0.660	0.660	26,150
2022-11-08	0.660	0.670	0.640	0.640	0.640	67,100
2022-11-07	0.670	0.690	0.640	0.640	0.640	42,329
2022-11-04	0.630	0.640	0.630	0.640	0.640	46,500
2022-11-03	0.660	0.660	0.640	0.640	0.640	72,600
2022-11-02	0.700	0.700	0.650	0.650	0.650	14,322
2022-11-01	0.680	0.700	0.670	0.670	0.670	21,612
2022-10-31	0.750	0.750	0.670	0.670	0.670	213,000
2022-10-28	0.660	0.670	0.650	0.670	0.670	7,800
2022-10-27	0.670	0.680	0.640	0.680	0.680	129,500
2022-10-26	0.700	0.700	0.630	0.640	0.640	112,490
2022-10-25	0.700	0.700	0.660	0.690	0.690	38,613
2022-10-24	0.680	0.680	0.660	0.660	0.660	54,520
2022-10-21	0.690	0.690	0.660	0.660	0.660	44,300
2022-10-20	0.700	0.700	0.660	0.670	0.670	69,000
2022-10-19	0.680	0.700	0.650	0.700	0.700	165,635
2022-10-18	0.750	0.750	0.660	0.660	0.660	191,960
2022-10-17	0.790	0.790	0.710	0.710	0.710	216,622
2022-10-14	0.780	0.800	0.770	0.800	0.800	4,737
2022-10-13	0.810	0.810	0.780	0.780	0.780	34,500
2022-10-12	0.800	0.810	0.800	0.810	0.810	9,700
2022-10-11	0.850	0.850	0.790	0.810	0.810	68,337
2022-10-07	0.840	0.840	0.830	0.830	0.830	4,577
2022-10-06	0.770	0.850	0.770	0.850	0.850	79,000
2022-10-05	0.760	0.780	0.740	0.760	0.760	51,823
2022-10-04	0.820	0.830	0.750	0.800	0.800	136,899
2022-10-03	0.890	0.890	0.760	0.760	0.760	128,093
2022-09-30	0.800	0.850	0.800	0.850	0.850	81,895
2022-09-29	0.870	0.870	0.780	0.790	0.790	101,229
2022-09-28	0.880	0.880	0.840	0.880	0.880	113,091
2022-09-27	0.880	0.900	0.840	0.900	0.900	67,498

← NewerPage 17 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.