NamSys Inc. (TSXV:CTZ)
Canada
· Delayed Price · Currency is CAD 1.130
-0.050 (-4.24%)
At close: Mar 6, 2026
NamSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 163 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -7.81% | 15,978 |
| Mar 4, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.13 | - | 55,517 |
| Mar 3, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.13 | 4.07% | 20,211 |
| Mar 2, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.09 | 4.24% | 52,530 |
| Feb 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.04 | -0.84% | 20,271 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.05 | - | 71,798 |
| Feb 25, 2026 | 1.15 | 1.19 | 1.13 | 1.19 | 1.05 | 6.25% | 15,400 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.99 | - | 4,200 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 0.99 | -5.08% | 16,807 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.04 | -2.48% | 4,400 |
| Feb 19, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.07 | 4.31% | 52,952 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.02 | -0.85% | 9,658 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.03 | 0.86% | 6,105 |
| Feb 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.02 | 2.65% | 36,900 |
| Feb 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.00 | 0.89% | 33,300 |
| Feb 11, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 0.99 | 4.67% | 22,201 |
| Feb 9, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 0.94 | -3.60% | 27,540 |
| Feb 6, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 0.98 | 4.72% | 35,025 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 0.94 | -6.19% | 35,580 |
| Feb 4, 2026 | 1.06 | 1.13 | 1.00 | 1.13 | 1.00 | 9.71% | 447,954 |
| Feb 3, 2026 | 1.25 | 1.25 | 0.97 | 1.03 | 0.91 | -17.60% | 3,827,551 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.10 | - | 1,423 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.10 | -0.79% | 100 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.11 | -3.08% | 252,062 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | - | 28,561 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | - | 708 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.15 | - | 5,748 |
| Jan 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.15 | 0.78% | 32,609 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.14 | - | 36,400 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.14 | -0.77% | 8,601 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.15 | -3.70% | 23,600 |
| Jan 16, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.19 | - | 4,013 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.19 | 3.85% | 11,300 |
| Jan 14, 2026 | 1.36 | 1.37 | 1.26 | 1.30 | 1.15 | -5.80% | 115,765 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | - | 202 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.22 | -1.43% | 1,048 |
| Jan 9, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.24 | 1.45% | 3,300 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | -0.72% | 2,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.23 | 2.21% | 1,900 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.20 | -5.88% | 6,115 |
| Dec 31, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.28 | 3.21% | 500 |
| Dec 29, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.24 | 9.37% | 2,973 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | -3.03% | 11,400 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.32 | 1.32 | 1.17 | 3.13% | 12,017 |
| Dec 22, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.13 | - | 1,000 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 675 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 801 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 3,500 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 888 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 17,444 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.13 | 0.79% | 19,100 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.12 | -2.31% | 34,452 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | 1.56% | 972 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.13 | -1.54% | 65,360 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.15 | -0.76% | 91,300 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.16 | -1.50% | 3,101 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.17 | -0.75% | 2,601 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.18 | 3.08% | 6,894 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | -1.52% | 749 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.17 | -2.22% | 16,370 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.19 | - | 806 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.19 | - | 5,100 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.19 | - | 5,100 |
| Nov 25, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.19 | 2.27% | 2,500 |
| Nov 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.17 | 2.33% | 5,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.14 | - | 7,800 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.14 | -0.77% | 23,439 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | -1.52% | 650 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.17 | -0.75% | 8,530 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.17 | 2.31% | 1,000 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | - | 100 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.15 | -2.26% | 22,800 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.17 | 1.53% | 4,000 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.16 | -2.24% | 17,374 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.18 | - | 14,475 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.18 | - | 12,400 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.18 | - | 4,500 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.18 | - | 336 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.18 | -1.47% | 11,284 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.20 | -1.45% | 650 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | -1.43% | 8,121 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.24 | - | 7,404 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.24 | - | 2,327 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.24 | 2.94% | 4,910 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.20 | 1.49% | 1,300 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.18 | 3.08% | 33,500 |
| Oct 23, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.15 | 4.84% | 7,320 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.09 | 3.33% | 26,600 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.06 | -0.83% | 9,700 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.07 | 0.83% | 14,100 |
| Oct 17, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.06 | -2.44% | 30,476 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.09 | -1.60% | 21,750 |
| Oct 15, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.10 | 4.17% | 8,716 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.10 | 1.20 | 1.06 | -13.04% | 557,132 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.22 | -1.43% | 21,700 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.24 | - | 240 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.24 | - | 147 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.24 | -0.71% | 5,200 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.24 | 1.44% | 2,509 |