Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.255	0.255	0.250	0.255	0.255	96,480
2025-05-09	0.260	0.260	0.260	0.260	0.260	5,100
2025-05-08	0.260	0.260	0.260	0.260	0.260	63,000
2025-05-07	0.260	0.265	0.255	0.255	0.255	30,838
2025-05-06	0.260	0.265	0.255	0.260	0.260	29,600
2025-05-05	0.290	0.290	0.255	0.260	0.260	238,075
2025-05-02	0.300	0.300	0.295	0.295	0.295	33,722
2025-05-01	0.300	0.300	0.300	0.300	0.300	30,410
2025-04-30	0.315	0.315	0.315	0.315	0.315	0
2025-04-29	0.320	0.320	0.315	0.315	0.315	8,502
2025-04-28	0.330	0.330	0.310	0.310	0.310	60,587
2025-04-25	0.325	0.340	0.315	0.315	0.315	121,088
2025-04-24	0.320	0.325	0.320	0.325	0.325	31,251
2025-04-23	0.320	0.320	0.310	0.320	0.320	21,802
2025-04-22	0.315	0.320	0.315	0.315	0.315	34,000
2025-04-21	0.325	0.325	0.300	0.313	0.313	14,933
2025-04-17	0.320	0.325	0.300	0.325	0.325	108,000
2025-04-16	0.280	0.315	0.280	0.315	0.315	98,731
2025-04-15	0.280	0.280	0.280	0.280	0.280	17,000
2025-04-14	0.270	0.275	0.260	0.275	0.275	61,200
2025-04-11	0.265	0.275	0.260	0.275	0.275	94,096
2025-04-10	0.280	0.280	0.270	0.280	0.280	37,421
2025-04-09	0.280	0.290	0.280	0.290	0.290	30,112
2025-04-08	0.265	0.280	0.265	0.280	0.280	80,710
2025-04-07	0.275	0.275	0.250	0.260	0.260	133,696
2025-04-04	0.290	0.290	0.275	0.285	0.285	31,200
2025-04-03	0.300	0.300	0.300	0.300	0.300	2,000
2025-04-02	0.275	0.300	0.275	0.295	0.295	27,100
2025-04-01	0.280	0.280	0.280	0.280	0.280	48,691
2025-03-31	0.285	0.285	0.280	0.280	0.280	27,750
2025-03-28	0.295	0.295	0.295	0.295	0.295	0
2025-03-27	0.300	0.300	0.295	0.295	0.295	11,560
2025-03-26	0.300	0.300	0.295	0.300	0.300	14,440
2025-03-25	0.300	0.300	0.295	0.295	0.295	12,000
2025-03-24	0.300	0.300	0.295	0.295	0.295	17,533
2025-03-21	0.300	0.300	0.300	0.300	0.300	1,000
2025-03-20	0.285	0.285	0.285	0.285	0.285	4,500
2025-03-19	0.290	0.290	0.290	0.290	0.290	13,000
2025-03-18	0.280	0.300	0.280	0.300	0.300	10,500
2025-03-17	0.290	0.290	0.280	0.280	0.280	50,010
2025-03-14	0.300	0.300	0.290	0.300	0.300	43,532
2025-03-13	0.310	0.310	0.300	0.300	0.300	27,750
2025-03-12	0.310	0.310	0.310	0.310	0.310	5,058
2025-03-11	0.305	0.305	0.290	0.300	0.300	71,691
2025-03-10	0.310	0.310	0.300	0.300	0.300	46,000
2025-03-07	0.300	0.300	0.300	0.300	0.300	39,000
2025-03-06	0.310	0.310	0.300	0.300	0.300	34,800
2025-03-05	0.330	0.330	0.310	0.315	0.315	23,000
2025-03-04	0.330	0.330	0.310	0.310	0.310	88,900
2025-03-03	0.325	0.330	0.325	0.330	0.330	46,765
2025-02-28	0.320	0.320	0.320	0.320	0.320	134,850
2025-02-27	0.310	0.310	0.305	0.305	0.305	94,350
2025-02-26	0.300	0.305	0.295	0.295	0.295	25,500
2025-02-25	0.300	0.300	0.300	0.300	0.300	38,229
2025-02-24	0.305	0.305	0.300	0.305	0.305	88,500
2025-02-21	0.310	0.310	0.305	0.305	0.305	18,500
2025-02-20	0.315	0.315	0.315	0.315	0.315	0
2025-02-19	0.315	0.315	0.315	0.315	0.315	50,000
2025-02-18	0.295	0.310	0.295	0.300	0.300	148,896
2025-02-14	0.305	0.305	0.300	0.300	0.300	6,000

← NewerPage 7 of 21 · 1,255 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.