Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.390	0.400	0.370	0.380	0.380	68,251
2024-11-18	0.395	0.395	0.365	0.365	0.365	22,653
2024-11-15	0.390	0.390	0.368	0.370	0.370	19,750
2024-11-14	0.380	0.390	0.380	0.380	0.380	2,870
2024-11-13	0.370	0.375	0.370	0.375	0.375	23,672
2024-11-12	0.350	0.370	0.350	0.365	0.365	12,001
2024-11-11	0.365	0.370	0.360	0.370	0.370	13,500
2024-11-08	0.365	0.370	0.360	0.360	0.360	35,100
2024-11-07	0.365	0.370	0.330	0.365	0.365	102,100
2024-11-06	0.355	0.365	0.355	0.365	0.365	20,619
2024-11-05	0.355	0.355	0.355	0.355	0.355	4,500
2024-11-04	0.360	0.360	0.350	0.360	0.360	27,050
2024-11-01	0.355	0.360	0.355	0.360	0.360	1,600
2024-10-31	0.355	0.355	0.350	0.355	0.355	76,850
2024-10-30	0.360	0.360	0.360	0.360	0.360	6,039
2024-10-29	0.370	0.370	0.360	0.360	0.360	20,060
2024-10-28	0.370	0.370	0.365	0.370	0.370	14,334
2024-10-25	0.365	0.385	0.365	0.385	0.385	9,399
2024-10-24	0.390	0.390	0.365	0.365	0.365	43,777
2024-10-23	0.375	0.375	0.365	0.375	0.375	19,010
2024-10-22	0.350	0.370	0.350	0.370	0.370	41,658
2024-10-21	0.370	0.370	0.350	0.350	0.350	121,738
2024-10-18	0.370	0.375	0.355	0.370	0.370	57,080
2024-10-17	0.380	0.380	0.370	0.370	0.370	23,965
2024-10-16	0.380	0.380	0.365	0.365	0.365	13,500
2024-10-15	0.390	0.390	0.350	0.360	0.360	114,703
2024-10-11	0.390	0.390	0.380	0.380	0.380	2,000
2024-10-10	0.380	0.385	0.380	0.385	0.385	7,500
2024-10-09	0.390	0.390	0.385	0.390	0.390	37,633
2024-10-08	0.395	0.395	0.395	0.395	0.395	0
2024-10-07	0.400	0.400	0.395	0.395	0.395	7,506
2024-10-04	0.400	0.400	0.395	0.395	0.395	16,000
2024-10-03	0.405	0.405	0.405	0.405	0.405	1,760
2024-10-02	0.400	0.400	0.400	0.400	0.400	7,075
2024-10-01	0.400	0.400	0.400	0.400	0.400	12,000
2024-09-30	0.390	0.400	0.390	0.400	0.400	11,369
2024-09-27	0.395	0.395	0.380	0.380	0.380	19,000
2024-09-26	0.390	0.395	0.390	0.395	0.395	11,000
2024-09-25	0.375	0.395	0.375	0.380	0.380	71,356
2024-09-24	0.385	0.385	0.380	0.380	0.380	65,031
2024-09-23	0.385	0.390	0.385	0.390	0.390	21,250
2024-09-20	0.390	0.395	0.380	0.380	0.380	12,485
2024-09-19	0.395	0.395	0.385	0.385	0.385	3,000
2024-09-18	0.380	0.400	0.380	0.400	0.400	77,505
2024-09-17	0.395	0.400	0.380	0.400	0.400	33,595
2024-09-16	0.365	0.390	0.363	0.375	0.375	34,900
2024-09-13	0.390	0.390	0.330	0.335	0.335	290,207
2024-09-12	0.390	0.390	0.355	0.370	0.370	136,533
2024-09-11	0.420	0.420	0.385	0.390	0.390	183,790
2024-09-10	0.420	0.420	0.420	0.420	0.420	5,000
2024-09-09	0.425	0.425	0.420	0.420	0.420	20,000
2024-09-06	0.445	0.450	0.420	0.425	0.425	71,500
2024-09-05	0.450	0.460	0.435	0.435	0.435	20,000
2024-09-04	0.460	0.460	0.435	0.435	0.435	33,100
2024-09-03	0.450	0.460	0.435	0.455	0.455	144,320
2024-08-30	0.435	0.440	0.430	0.435	0.435	91,653
2024-08-29	0.400	0.440	0.400	0.420	0.420	226,179
2024-08-28	0.400	0.400	0.400	0.400	0.400	35,500
2024-08-27	0.375	0.395	0.375	0.395	0.395	28,500
2024-08-26	0.390	0.390	0.385	0.390	0.390	53,500

← NewerPage 9 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.