NamSys Inc. (TSXV:CTZ)
Canada
· Delayed Price · Currency is CAD 1.310
-0.020 (-1.50%)
At close: Dec 5, 2025
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 3,101 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 2,601 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 6,894 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 749 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 16,370 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 806 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Nov 25, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,500 |
| Nov 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 5,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,800 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 23,439 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 650 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 8,530 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 1,000 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 22,800 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 4,000 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -2.24% | 17,374 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 14,475 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 12,400 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,500 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 336 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 11,284 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 650 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 8,121 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,404 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 2,327 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 4,910 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,300 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 33,500 |
| Oct 23, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.84% | 7,320 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | 26,600 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 9,700 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 14,100 |
| Oct 17, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -2.44% | 30,476 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 21,750 |
| Oct 15, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 8,716 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.10 | 1.20 | 1.20 | -13.04% | 557,132 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 21,700 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 240 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 147 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 5,200 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 2,509 |
| Oct 3, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 8,510 |
| Oct 2, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -1.43% | 31,004 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 5,284 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 1,250 |
| Sep 29, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 2,200 |
| Sep 26, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 148,132 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 40,502 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.25 | 1.42 | 1.42 | -13.94% | 212,032 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 3,185 |
| Sep 22, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | 2,466 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.41 | 1.60 | 1.60 | 2.56% | 47,543 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,700 |
| Sep 17, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -1.27% | 13,000 |
| Sep 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 250 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 15,000 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 2.58% | 5,400 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 520 |
| Sep 10, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 1,000 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 12,100 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 5,800 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 2,700 |
| Sep 4, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 8,124 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 14,000 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 1,090 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 1,300 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 2,700 |
| Aug 26, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 837 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.03% | 11,300 |
| Aug 22, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 8,200 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 100 |
| Aug 20, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 708 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 2,244 |
| Aug 18, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 5,190 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 311 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,103 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,600 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.68% | 7,265 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 6,019 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 5,350 |
| Aug 6, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 3,342 |
| Aug 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | -1.85% | 1,764 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 2,120 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 7,040 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 165 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 24,113 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1.52 | -1.30% | 46,550 |
| Jul 22, 2025 | 1.61 | 1.62 | 1.54 | 1.54 | 1.54 | 0.65% | 3,090 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | -0.65% | 30,254 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 7,300 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 9,455 |
| Jul 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 6.67% | 2,050 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 103,576 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 3,130 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 1,000 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,296 |
| Jul 9, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 16,225 |