Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.900	0.900	0.840	0.870	0.870	62,000
2022-09-23	0.870	0.900	0.810	0.850	0.850	35,740
2022-09-22	0.900	0.920	0.870	0.870	0.870	69,990
2022-09-21	0.880	0.880	0.880	0.880	0.880	6,620
2022-09-20	0.870	0.870	0.850	0.870	0.870	36,213
2022-09-19	0.880	0.880	0.850	0.870	0.870	65,389
2022-09-16	0.910	0.910	0.910	0.910	0.910	702
2022-09-15	0.900	0.920	0.900	0.900	0.900	27,779
2022-09-14	0.900	0.910	0.900	0.910	0.910	12,875
2022-09-13	0.930	0.930	0.920	0.930	0.930	25,300
2022-09-12	0.920	0.930	0.920	0.930	0.930	3,087
2022-09-09	0.940	0.940	0.900	0.910	0.910	29,920
2022-09-07	0.940	0.970	0.900	0.940	0.940	48,140
2022-09-06	0.940	0.940	0.920	0.920	0.920	4,200
2022-09-02	0.920	0.950	0.900	0.950	0.950	47,956
2022-09-01	0.880	0.920	0.880	0.920	0.920	50,471
2022-08-31	0.910	0.930	0.910	0.930	0.930	18,900
2022-08-30	0.940	0.990	0.910	0.920	0.920	43,575
2022-08-29	0.910	0.980	0.910	0.980	0.980	50,415
2022-08-26	1.000	1.000	0.900	0.900	0.900	225,472
2022-08-25	1.000	1.000	0.980	1.000	1.000	14,300
2022-08-24	0.960	0.980	0.960	0.980	0.980	5,500
2022-08-23	1.000	1.000	0.950	0.950	0.950	53,277
2022-08-22	0.970	0.970	0.970	0.970	0.970	500
2022-08-19	0.980	0.980	0.970	0.970	0.970	1,310
2022-08-18	0.960	1.000	0.950	1.000	1.000	13,201
2022-08-17	0.950	1.000	0.950	1.000	1.000	26,160
2022-08-16	0.980	0.990	0.980	0.980	0.980	4,500
2022-08-15	0.980	0.990	0.980	0.990	0.990	48,101
2022-08-12	0.970	0.970	0.960	0.970	0.970	4,500
2022-08-11	0.960	0.960	0.950	0.960	0.960	3,300
2022-08-10	0.950	0.950	0.920	0.950	0.950	52,050
2022-08-09	1.000	1.000	0.950	0.950	0.950	26,810
2022-08-08	1.000	1.000	0.970	1.000	1.000	222,669
2022-08-05	0.960	1.000	0.960	0.990	0.990	18,858
2022-08-04	1.000	1.000	0.970	1.000	1.000	16,607
2022-08-03	0.990	0.990	0.970	0.970	0.970	6,016
2022-08-02	0.960	0.990	0.960	0.990	0.990	8,601
2022-07-28	1.010	1.010	0.960	0.960	0.960	41,076
2022-07-27	1.050	1.050	0.990	0.990	0.990	35,283
2022-07-26	1.000	1.030	1.000	1.000	1.000	32,400
2022-07-25	1.040	1.040	1.000	1.000	1.000	10,130
2022-07-22	1.040	1.040	0.960	1.000	1.000	28,450
2022-07-21	0.970	1.100	0.970	1.100	1.100	71,000
2022-07-20	0.980	0.980	0.950	0.950	0.950	37,450
2022-07-19	0.960	0.990	0.950	0.990	0.990	35,851
2022-07-18	0.970	0.990	0.920	0.920	0.920	140,948
2022-07-15	1.030	1.030	0.880	0.960	0.960	115,408
2022-07-14	0.920	1.100	0.890	1.100	1.100	65,750
2022-07-13	0.940	0.940	0.900	0.910	0.910	39,700
2022-07-12	1.000	1.000	0.930	0.940	0.940	28,924
2022-07-11	0.990	1.000	0.940	1.000	1.000	13,138
2022-07-08	0.930	0.970	0.930	0.940	0.940	15,055
2022-07-07	0.970	0.970	0.920	0.940	0.940	12,860
2022-07-06	0.930	0.930	0.920	0.920	0.920	11,570
2022-07-05	0.930	0.960	0.920	0.960	0.960	4,250
2022-07-04	0.950	0.950	0.940	0.940	0.940	7,238
2022-06-30	0.950	0.950	0.900	0.900	0.900	31,951
2022-06-29	0.950	0.950	0.950	0.950	0.950	44,800
2022-06-28	0.950	0.980	0.930	0.930	0.930	57,447

← NewerPage 18 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.