Canada Markets close in 3 hrs 55 mins

Namaste Technologies Inc. (N.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0100 (+6.90%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.11000.11500.10500.11500.1150261,800
Oct. 15, 20210.11000.11000.10500.11000.1100162,000
Oct. 14, 20210.11000.11000.10500.11000.1100196,300
Oct. 13, 20210.11000.11000.10500.11000.110075,200
Oct. 12, 20210.10500.11000.10500.10500.1050262,500
Oct. 08, 20210.11000.11000.10500.11000.1100103,200
Oct. 07, 20210.11000.11000.10500.10500.1050167,900
Oct. 06, 20210.11000.11500.11000.11000.1100423,000
Oct. 05, 20210.11000.12000.11000.11000.1100292,500
Oct. 04, 20210.11500.12000.11000.11000.1100194,100
Oct. 01, 20210.11500.12000.11500.12000.120050,800
Sep. 30, 20210.12500.12500.11500.11500.1150376,300
Sep. 29, 20210.12500.13000.12000.12000.1200367,300
Sep. 28, 20210.12000.13000.12000.12000.1200177,400
Sep. 27, 20210.12000.12500.11500.12500.1250508,700
Sep. 24, 20210.12500.13000.11500.12000.1200321,600
Sep. 23, 20210.13000.13000.12000.12500.1250466,800
Sep. 22, 20210.12500.13000.12500.13000.1300142,600
Sep. 21, 20210.13000.13500.12500.13000.1300286,500
Sep. 20, 20210.14000.14000.12000.13500.1350577,900
Sep. 17, 20210.14500.15500.14000.14000.1400310,000
Sep. 16, 20210.15000.16000.14500.14500.1450132,800
Sep. 15, 20210.15000.17000.14500.15000.1500215,200
Sep. 14, 20210.15000.15500.14500.15500.1550216,100
Sep. 13, 20210.15000.15500.14500.14500.1450152,000
Sep. 10, 20210.15000.15500.15000.15500.155060,700
Sep. 09, 20210.15000.15500.14500.15000.1500508,000
Sep. 08, 20210.15500.15500.15000.15500.155064,900
Sep. 07, 20210.15000.15500.15000.15000.150075,800
Sep. 03, 20210.16000.16000.15000.15500.1550136,800
Sep. 02, 20210.15500.15500.15000.15500.1550238,700
Sep. 01, 20210.15500.16000.15500.15500.1550547,200
Aug. 31, 20210.16000.16000.15500.15500.155081,700
Aug. 30, 20210.16000.16000.15500.15500.155093,900
Aug. 27, 20210.16000.16500.15500.16000.1600377,900
Aug. 26, 20210.16500.16500.16000.16000.1600101,600
Aug. 25, 20210.16000.16500.16000.16500.165040,800
Aug. 24, 20210.16500.16500.16000.16500.1650111,200
Aug. 23, 20210.16000.16500.16000.16000.1600118,700
Aug. 20, 20210.17000.17000.16000.16000.1600408,000
Aug. 19, 20210.17000.17500.16500.17000.1700145,300
Aug. 18, 20210.17500.17500.17000.17000.170059,100
Aug. 17, 20210.17500.17500.17000.17500.175048,600
Aug. 16, 20210.18000.18000.17000.17000.170072,000
Aug. 13, 20210.18000.18000.17000.18000.1800258,500
Aug. 12, 20210.17000.18000.17000.17000.1700231,600
Aug. 11, 20210.17500.17500.17000.17000.170071,100
Aug. 10, 20210.17000.17500.17000.17000.170094,900
Aug. 09, 20210.17500.17500.17000.17500.1750112,900
Aug. 06, 20210.16500.17500.16500.17500.1750456,500
Aug. 05, 20210.16500.17000.16000.16000.1600332,200
Aug. 04, 20210.17000.17000.16000.16000.1600709,600
Aug. 03, 20210.17500.17500.17000.17000.1700166,500
Jul. 30, 20210.19000.19000.16500.18000.18001,697,700
Jul. 29, 20210.19500.19500.19000.19000.190054,100
Jul. 28, 20210.19500.20000.19000.20000.2000169,000
Jul. 27, 20210.19000.20000.19000.19500.1950213,100
Jul. 26, 20210.21000.21000.19500.20000.2000408,700
Jul. 23, 20210.19500.20000.19000.19000.1900261,000
Jul. 22, 20210.20500.20500.19000.19500.195097,000
Jul. 21, 20210.19000.20500.19000.20500.2050139,600
Jul. 20, 20210.19500.19500.18500.19500.1950339,000
Jul. 19, 20210.19500.19500.18500.19000.1900181,600
Jul. 16, 20210.20000.20000.19000.19000.1900125,000
Jul. 15, 20210.20000.20000.19000.19500.1950288,000
Jul. 14, 20210.20000.20000.19500.19500.1950150,200
Jul. 13, 20210.19500.20000.19500.20000.2000112,600
Jul. 12, 20210.19500.20000.19500.19500.1950153,400
Jul. 09, 20210.20000.20000.19000.19500.1950646,900
Jul. 08, 20210.20000.20500.19500.19500.1950713,500
Jul. 07, 20210.20500.21000.20000.20000.2000113,900
Jul. 06, 20210.21000.21000.20000.20500.2050442,400
Jul. 05, 20210.20500.21000.20500.21000.210018,100
Jul. 02, 20210.21500.21500.20500.21000.2100236,000
Jun. 30, 20210.22000.22000.20500.20500.2050237,400
Jun. 29, 20210.21000.21500.21000.21500.2150114,100
Jun. 28, 20210.21500.21500.21000.21000.210089,700
Jun. 25, 20210.21000.21500.21000.21500.215086,100
Jun. 24, 20210.21000.22000.21000.21500.2150326,000
Jun. 23, 20210.20500.21500.20500.21500.2150508,200
Jun. 22, 20210.20500.21000.20000.20500.2050256,100
Jun. 21, 20210.20500.21000.20000.20500.2050241,400
Jun. 18, 20210.20500.21500.20500.21000.2100235,000
Jun. 17, 20210.21000.23000.20500.20500.20501,250,700
Jun. 16, 20210.20500.21000.20500.20500.2050162,200
Jun. 15, 20210.20500.20500.20000.20500.2050317,300
Jun. 14, 20210.20500.21000.20000.20000.2000321,300
Jun. 11, 20210.20000.21000.20000.21000.2100323,100
Jun. 10, 20210.21000.21000.20000.20000.2000463,900
Jun. 09, 20210.20000.21000.20000.20500.2050334,300
Jun. 08, 20210.21000.21000.20000.20500.2050383,100
Jun. 07, 20210.20500.21000.20000.20500.2050161,400
Jun. 04, 20210.21000.21000.20000.20500.2050538,900
Jun. 03, 20210.20000.21000.20000.21000.2100295,600
Jun. 02, 20210.20500.21000.20000.20500.2050681,800
Jun. 01, 20210.21500.21500.20500.21000.2100697,200
May 31, 20210.22000.22000.21500.22000.2200438,900
May 28, 20210.22000.22000.21000.21000.21001,819,900
May 27, 20210.21500.21500.20500.21500.2150755,200
May 26, 20210.21000.21500.20500.21500.21501,334,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...