Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.300	0.305	0.300	0.305	0.305	23,400
2025-02-12	0.305	0.308	0.305	0.308	0.308	9,500
2025-02-11	0.300	0.305	0.300	0.300	0.300	228,606
2025-02-10	0.305	0.315	0.300	0.315	0.315	298,170
2025-02-07	0.315	0.315	0.300	0.315	0.315	319,250
2025-02-06	0.320	0.320	0.300	0.315	0.315	264,007
2025-02-05	0.300	0.310	0.300	0.310	0.310	129,222
2025-02-04	0.300	0.315	0.300	0.300	0.300	76,700
2025-02-03	0.310	0.310	0.305	0.305	0.305	16,601
2025-01-31	0.315	0.315	0.310	0.310	0.310	40,101
2025-01-30	0.305	0.310	0.305	0.310	0.310	30,719
2025-01-29	0.310	0.310	0.310	0.310	0.310	9,400
2025-01-28	0.320	0.320	0.320	0.320	0.320	500
2025-01-27	0.325	0.330	0.310	0.320	0.320	30,413
2025-01-24	0.325	0.330	0.320	0.325	0.325	14,000
2025-01-23	0.330	0.330	0.330	0.330	0.330	6,500
2025-01-22	0.325	0.325	0.325	0.325	0.325	12,500
2025-01-21	0.325	0.325	0.310	0.310	0.310	3,040
2025-01-20	0.330	0.330	0.300	0.325	0.325	76,500
2025-01-17	0.325	0.330	0.320	0.325	0.325	15,000
2025-01-16	0.340	0.340	0.330	0.330	0.330	8,012
2025-01-15	0.345	0.345	0.330	0.330	0.330	17,010
2025-01-14	0.350	0.350	0.330	0.330	0.330	63,983
2025-01-13	0.370	0.370	0.360	0.360	0.360	8,838
2025-01-10	0.340	0.380	0.340	0.380	0.380	64,906
2025-01-09	0.330	0.330	0.330	0.330	0.330	29,919
2025-01-08	0.330	0.330	0.325	0.325	0.325	53,600
2025-01-07	0.325	0.330	0.320	0.320	0.320	58,050
2025-01-06	0.330	0.330	0.320	0.320	0.320	70,563
2025-01-03	0.325	0.330	0.325	0.325	0.325	7,723
2025-01-02	0.335	0.335	0.325	0.325	0.325	35,710
2024-12-31	0.330	0.330	0.310	0.320	0.320	63,815
2024-12-30	0.320	0.320	0.310	0.310	0.310	35,513
2024-12-27	0.310	0.320	0.310	0.320	0.320	132,923
2024-12-24	0.310	0.310	0.310	0.310	0.310	5,000
2024-12-23	0.310	0.310	0.305	0.310	0.310	35,002
2024-12-20	0.310	0.310	0.310	0.310	0.310	4,910
2024-12-19	0.305	0.310	0.295	0.295	0.295	65,651
2024-12-18	0.270	0.315	0.265	0.305	0.305	168,348
2024-12-17	0.280	0.280	0.250	0.265	0.265	377,905
2024-12-16	0.295	0.295	0.260	0.260	0.260	336,051
2024-12-13	0.290	0.290	0.280	0.280	0.280	43,000
2024-12-12	0.290	0.290	0.260	0.290	0.290	115,500
2024-12-11	0.280	0.280	0.270	0.275	0.275	189,440
2024-12-10	0.290	0.290	0.275	0.280	0.280	141,276
2024-12-09	0.290	0.300	0.285	0.295	0.295	133,305
2024-12-06	0.290	0.290	0.270	0.280	0.280	308,428
2024-12-05	0.310	0.310	0.280	0.290	0.290	116,240
2024-12-04	0.295	0.310	0.280	0.300	0.300	272,182
2024-12-03	0.320	0.320	0.295	0.310	0.310	347,837
2024-12-02	0.325	0.330	0.315	0.320	0.320	160,584
2024-11-29	0.355	0.355	0.320	0.325	0.325	134,900
2024-11-28	0.325	0.330	0.325	0.330	0.330	28,702
2024-11-27	0.335	0.340	0.325	0.325	0.325	220,849
2024-11-26	0.365	0.365	0.335	0.335	0.335	107,600
2024-11-25	0.370	0.370	0.340	0.340	0.340	156,469
2024-11-22	0.395	0.395	0.360	0.365	0.365	35,888
2024-11-21	0.370	0.385	0.370	0.370	0.370	67,600
2024-11-20	0.370	0.370	0.365	0.365	0.365	36,518
2024-11-19	0.390	0.400	0.370	0.380	0.380	68,251

← NewerPage 8 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.