Canada markets open in 7 hours 16 minutes

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4150+0.0200 (+5.06%)
At close: 02:51PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.41000.41500.41000.41500.41506,000
Jul 11, 20240.40000.40000.39500.39500.395030,920
Jul 10, 20240.40500.40500.40000.40000.400054,910
Jul 09, 20240.41500.42000.41500.42000.420021,220
Jul 08, 20240.42000.42000.42000.42000.4200-
Jul 05, 20240.42000.42000.42000.42000.42001,000
Jul 04, 20240.40000.41500.40000.41500.415017,000
Jul 03, 20240.41000.42000.40000.40000.400011,000
Jul 02, 20240.41500.41500.39500.40500.405072,275
Jun 28, 20240.41000.42000.40000.42000.420042,112
Jun 27, 20240.41000.41000.40000.41000.41007,501
Jun 26, 20240.41500.41500.41500.41500.41506,374
Jun 25, 20240.41000.41000.41000.41000.41002,500
Jun 24, 20240.41000.42000.40000.40000.400033,001
Jun 21, 20240.43500.45000.40000.41000.410083,000
Jun 20, 20240.42000.42000.40000.42000.420033,690
Jun 19, 20240.42000.43500.40000.43500.43506,090
Jun 18, 20240.42000.42000.42000.42000.42002,000
Jun 17, 20240.45000.45000.39500.39500.3950113,981
Jun 14, 20240.46000.46000.41000.41000.410066,479
Jun 13, 20240.46000.46000.46000.46000.460016,300
Jun 12, 20240.47000.47000.47000.47000.47006,250
Jun 11, 20240.46500.46500.46500.46500.46501,075
Jun 10, 20240.47000.47000.46000.46000.460028,400
Jun 07, 20240.46500.46500.46000.46500.465023,100
Jun 06, 20240.45000.45500.45000.45500.455013,169
Jun 05, 20240.43500.45000.42500.45000.450023,400
Jun 04, 20240.44000.44000.44000.44000.44004,180
Jun 03, 20240.42500.44000.42500.44000.44008,000
May 31, 20240.45000.45000.42500.43500.435047,140
May 30, 20240.48000.48000.44500.44500.445092,000
May 29, 20240.43500.44000.43500.44000.440050,000
May 28, 20240.44000.44000.44000.44000.44003,545
May 27, 20240.46000.46000.43500.43500.43507,500
May 24, 20240.45000.46000.43500.46000.460028,274
May 23, 20240.47500.47500.44000.44000.440043,346
May 22, 20240.48000.48000.45000.46500.465033,000
May 21, 20240.46500.48000.46500.48000.480041,685
May 17, 20240.45000.45000.45000.45000.4500-
May 16, 20240.48500.48500.45000.45000.450083,466
May 15, 20240.48000.48000.47000.47000.47009,000
May 14, 20240.48000.48000.48000.48000.48005,000
May 13, 20240.48500.48500.47500.47500.475023,181
May 10, 20240.47500.48500.47500.48500.485098,600
May 09, 20240.48500.48500.47500.47500.47507,999
May 08, 20240.48000.48500.48000.48000.480041,970
May 07, 20240.48000.48500.47000.47000.4700154,000
May 06, 20240.46000.48500.45000.48000.4800114,168
May 03, 20240.44000.44000.43500.44000.4400140,550
May 02, 20240.42000.42000.41000.41000.410027,500
May 01, 20240.41500.41500.41500.41500.415012,000
Apr 30, 20240.45500.45500.39000.41500.4150160,375
Apr 29, 20240.46000.46000.44500.44500.445051,700
Apr 26, 20240.45000.45000.44000.44000.440019,277
Apr 25, 20240.43000.45500.43000.45000.450067,500
Apr 24, 20240.44000.46500.44000.44500.4450110,700
Apr 23, 20240.44000.45000.44000.45000.4500261,352
Apr 22, 20240.39000.43000.39000.42000.4200153,690
Apr 19, 20240.37000.37000.36500.37000.3700153,500
Apr 18, 20240.37500.38000.37000.37000.370018,770
Apr 17, 20240.36000.37000.35500.36500.365020,000
Apr 16, 20240.37000.39000.35000.35500.355067,600
Apr 15, 20240.37500.38000.37500.37500.37506,215
Apr 12, 20240.37500.37500.37500.37500.37508,506
Apr 11, 20240.39000.40000.35500.36500.365056,575
Apr 10, 20240.37000.40000.37000.39000.3900100,392
Apr 09, 20240.40000.40000.37000.37000.370031,643
Apr 08, 20240.38500.38500.37000.38000.380014,100
Apr 05, 20240.38500.38500.36000.37000.3700230,723
Apr 04, 20240.39000.40500.38500.38500.385025,726
Apr 03, 20240.39000.39500.38500.39000.390029,450
Apr 02, 20240.43000.43000.37000.38000.3800365,527
Apr 01, 20240.42500.42500.42500.42500.42501,000
Mar 28, 20240.41000.42000.41000.41000.410098,757
Mar 27, 20240.39000.41000.39000.41000.410056,730
Mar 26, 20240.39000.39000.38000.38000.3800274,400
Mar 25, 20240.40000.40500.38500.39000.3900106,025
Mar 22, 20240.41000.41000.39500.39500.3950120,167
Mar 21, 20240.42000.42000.38000.40000.4000278,350
Mar 20, 20240.39000.39500.37500.39500.3950153,000
Mar 19, 20240.39000.40000.37000.38000.3800154,738
Mar 18, 20240.42000.42000.34500.38000.3800432,365
Mar 15, 20240.44000.44000.41000.42000.420088,509
Mar 14, 20240.44500.44500.44000.44000.44001,583
Mar 13, 20240.43500.44000.43500.44000.440011,000
Mar 12, 20240.43500.43500.43500.43500.435022,500
Mar 11, 20240.45000.45000.43500.43500.435011,250
Mar 08, 20240.43000.47000.42000.42500.4250101,500
Mar 07, 20240.45000.45500.40500.42000.4200298,961
Mar 06, 20240.47000.49000.45000.49000.490047,080
Mar 05, 20240.47000.47500.46000.46000.460014,300
Mar 04, 20240.48000.48000.47000.47000.470033,225
Mar 01, 20240.50000.50000.48000.49000.49009,650
Feb 29, 20240.47500.49500.47500.49500.495011,000
Feb 28, 20240.52000.52000.47500.47500.475039,700
Feb 27, 20240.52000.54000.52000.53000.530014,127
Feb 26, 20240.55000.55000.52000.52000.52006,200
Feb 23, 20240.53000.53000.53000.53000.5300500
Feb 22, 20240.52000.52000.52000.52000.52009,000
Feb 21, 20240.52000.52000.51000.51000.51007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...