Nanalysis Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 23,406 |
| 2022-01-04 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 56,689 |
| 2021-12-30 | 1.400 | 1.450 | 1.380 | 1.440 | 1.440 | 40,888 |
| 2021-12-29 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 95,048 |
| 2021-12-24 | 1.460 | 1.480 | 1.400 | 1.400 | 1.400 | 6,284 |
| 2021-12-23 | 1.470 | 1.470 | 1.410 | 1.460 | 1.460 | 16,715 |
| 2021-12-22 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 93,850 |
| 2021-12-21 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 54,151 |
| 2021-12-20 | 1.420 | 1.450 | 1.360 | 1.390 | 1.390 | 28,968 |
| 2021-12-17 | 1.330 | 1.450 | 1.320 | 1.450 | 1.450 | 78,839 |
| 2021-12-16 | 1.420 | 1.420 | 1.330 | 1.350 | 1.350 | 87,608 |
| 2021-12-15 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 48,401 |
| 2021-12-14 | 1.460 | 1.460 | 1.390 | 1.400 | 1.400 | 56,454 |
| 2021-12-13 | 1.490 | 1.500 | 1.410 | 1.450 | 1.450 | 62,456 |
| 2021-12-10 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 14,522 |
| 2021-12-09 | 1.510 | 1.510 | 1.390 | 1.390 | 1.390 | 124,678 |
| 2021-12-08 | 1.410 | 1.510 | 1.350 | 1.510 | 1.510 | 81,242 |
| 2021-12-07 | 1.400 | 1.460 | 1.400 | 1.410 | 1.410 | 74,915 |
| 2021-12-06 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 83,315 |
| 2021-12-03 | 1.530 | 1.530 | 1.400 | 1.410 | 1.410 | 55,217 |
| 2021-12-02 | 1.430 | 1.470 | 1.410 | 1.470 | 1.470 | 49,000 |
| 2021-12-01 | 1.500 | 1.500 | 1.410 | 1.440 | 1.440 | 10,682 |
| 2021-11-30 | 1.530 | 1.530 | 1.400 | 1.480 | 1.480 | 118,497 |
| 2021-11-29 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 49,654 |
| 2021-11-26 | 1.590 | 1.590 | 1.500 | 1.530 | 1.530 | 60,738 |
| 2021-11-25 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 60,149 |
| 2021-11-24 | 1.410 | 1.590 | 1.400 | 1.580 | 1.580 | 84,577 |
| 2021-11-23 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 28,332 |
| 2021-11-22 | 1.600 | 1.600 | 1.500 | 1.540 | 1.540 | 47,634 |
| 2021-11-19 | 1.550 | 1.650 | 1.500 | 1.600 | 1.600 | 259,821 |
| 2021-11-18 | 1.580 | 1.650 | 1.580 | 1.640 | 1.640 | 104,913 |
| 2021-11-17 | 1.510 | 1.550 | 1.480 | 1.550 | 1.550 | 46,221 |
| 2021-11-16 | 1.550 | 1.570 | 1.510 | 1.510 | 1.510 | 27,828 |
| 2021-11-15 | 1.700 | 1.700 | 1.520 | 1.550 | 1.550 | 172,174 |
| 2021-11-12 | 1.720 | 1.740 | 1.580 | 1.590 | 1.590 | 175,468 |
| 2021-11-11 | 1.550 | 1.760 | 1.540 | 1.690 | 1.690 | 424,677 |
| 2021-11-10 | 1.500 | 1.540 | 1.480 | 1.540 | 1.540 | 124,294 |
| 2021-11-09 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 69,780 |
| 2021-11-08 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 104,868 |
| 2021-11-05 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 70,559 |
| 2021-11-04 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 67,923 |
| 2021-11-03 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 86,823 |
| 2021-11-02 | 1.480 | 1.490 | 1.430 | 1.460 | 1.460 | 148,948 |
| 2021-11-01 | 1.550 | 1.550 | 1.460 | 1.460 | 1.460 | 94,791 |
| 2021-10-29 | 1.500 | 1.530 | 1.450 | 1.520 | 1.520 | 106,055 |
| 2021-10-28 | 1.500 | 1.550 | 1.480 | 1.480 | 1.480 | 266,333 |
| 2021-10-27 | 1.420 | 1.500 | 1.410 | 1.450 | 1.450 | 148,582 |
| 2021-10-26 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 142,510 |
| 2021-10-25 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 93,484 |
| 2021-10-22 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 25,400 |
| 2021-10-21 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 106,418 |
| 2021-10-20 | 1.210 | 1.340 | 1.210 | 1.340 | 1.340 | 69,810 |
| 2021-10-19 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 45,188 |
| 2021-10-18 | 1.210 | 1.240 | 1.160 | 1.240 | 1.240 | 22,717 |
| 2021-10-15 | 1.170 | 1.240 | 1.170 | 1.240 | 1.240 | 24,700 |
| 2021-10-14 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 58,691 |
← NewerPage 21 of 21 · 1,256 trading days
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.