Canada markets open in 5 minutes

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7900-0.0900 (-10.23%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.87000.87000.78000.79000.7900101,229
Sept 28, 20220.88000.88000.84000.88000.8800113,091
Sept 27, 20220.88000.90000.84000.90000.900067,498
Sept 26, 20220.90000.90000.84000.87000.870062,000
Sept 23, 20220.87000.90000.81000.85000.850035,740
Sept 22, 20220.90000.92000.87000.87000.870069,990
Sept 21, 20220.88000.88000.88000.88000.88006,620
Sept 20, 20220.87000.87000.85000.87000.870036,213
Sept 19, 20220.88000.88000.85000.87000.870065,389
Sept 16, 20220.91000.91000.91000.91000.9100702
Sept 15, 20220.90000.92000.90000.90000.900027,779
Sept 14, 20220.90000.91000.90000.91000.910012,875
Sept 13, 20220.93000.93000.92000.93000.930025,300
Sept 12, 20220.92000.93000.92000.93000.93003,087
Sept 09, 20220.94000.94000.90000.91000.910029,920
Sept 08, 20220.94000.94000.94000.94000.9400-
Sept 07, 20220.94000.97000.90000.94000.940048,140
Sept 06, 20220.94000.94000.92000.92000.92004,200
Sept 02, 20220.92000.95000.90000.95000.950047,956
Sept 01, 20220.88000.92000.88000.92000.920050,471
Aug 31, 20220.91000.93000.91000.93000.930018,900
Aug 30, 20220.94000.99000.91000.92000.920043,575
Aug 29, 20220.91000.98000.91000.98000.980050,415
Aug 26, 20221.00001.00000.90000.90000.9000225,472
Aug 25, 20221.00001.00000.98001.00001.000014,300
Aug 24, 20220.96000.98000.96000.98000.98005,500
Aug 23, 20221.00001.00000.95000.95000.950053,277
Aug 22, 20220.97000.97000.97000.97000.9700500
Aug 19, 20220.98000.98000.97000.97000.97001,310
Aug 18, 20220.96001.00000.95001.00001.000013,201
Aug 17, 20220.95001.00000.95001.00001.000026,160
Aug 16, 20220.98000.99000.98000.98000.98004,500
Aug 15, 20220.98000.99000.98000.99000.990048,101
Aug 12, 20220.97000.97000.96000.97000.97004,500
Aug 11, 20220.96000.96000.95000.96000.96003,300
Aug 10, 20220.95000.95000.92000.95000.950052,050
Aug 09, 20221.00001.00000.95000.95000.950026,810
Aug 08, 20221.00001.00000.97001.00001.0000222,669
Aug 05, 20220.96001.00000.96000.99000.990018,858
Aug 04, 20221.00001.00000.97001.00001.000016,607
Aug 03, 20220.99000.99000.97000.97000.97006,016
Aug 02, 20220.96000.99000.96000.99000.99008,601
Jul 29, 20220.96000.96000.96000.96000.9600-
Jul 28, 20221.01001.01000.96000.96000.960041,076
Jul 27, 20221.05001.05000.99000.99000.990035,283
Jul 26, 20221.00001.03001.00001.00001.000032,400
Jul 25, 20221.04001.04001.00001.00001.000010,130
Jul 22, 20221.04001.04000.96001.00001.000028,450
Jul 21, 20220.97001.10000.97001.10001.100071,000
Jul 20, 20220.98000.98000.95000.95000.950037,450
Jul 19, 20220.96000.99000.95000.99000.990035,851
Jul 18, 20220.97000.99000.92000.92000.9200140,948
Jul 15, 20221.03001.03000.88000.96000.9600115,408
Jul 14, 20220.92001.10000.89001.10001.100065,750
Jul 13, 20220.94000.94000.90000.91000.910039,700
Jul 12, 20221.00001.00000.93000.94000.940028,924
Jul 11, 20220.99001.00000.94001.00001.000013,138
Jul 08, 20220.93000.97000.93000.94000.940015,055
Jul 07, 20220.97000.97000.92000.94000.940012,860
Jul 06, 20220.93000.93000.92000.92000.920011,570
Jul 05, 20220.93000.96000.92000.96000.96004,250
Jul 04, 20220.95000.95000.94000.94000.94007,238
Jun 30, 20220.95000.95000.90000.90000.900031,951
Jun 29, 20220.95000.95000.95000.95000.950044,800
Jun 28, 20220.95000.98000.93000.93000.930057,447
Jun 27, 20220.99000.99000.89000.90000.90004,500
Jun 24, 20220.89000.91000.86000.86000.860098,300
Jun 23, 20220.97000.97000.88000.88000.880053,987
Jun 22, 20220.99000.99000.95000.97000.970017,920
Jun 21, 20221.01001.03000.99001.00001.000074,353
Jun 20, 20221.00001.14001.00001.00001.000014,350
Jun 17, 20220.98000.99000.98000.99000.99007,283
Jun 16, 20221.03001.03000.93000.95000.950090,539
Jun 15, 20220.99001.00000.98001.00001.000018,652
Jun 14, 20221.03001.03000.99000.99000.990031,550
Jun 13, 20221.00001.02000.99001.02001.020028,525
Jun 10, 20221.00001.07000.99001.05001.05009,163
Jun 09, 20221.10001.10000.99001.00001.0000472,629
Jun 08, 20221.12001.12001.08001.08001.0800211,450
Jun 07, 20221.10001.13001.06001.11001.110068,285
Jun 06, 20221.16001.16001.10001.11001.110045,753
Jun 03, 20221.20001.20001.13001.15001.150049,133
Jun 02, 20221.18001.19001.16001.17001.170011,414
Jun 01, 20221.15001.24001.15001.22001.2200105,924
May 31, 20221.20001.20001.16001.18001.180055,050
May 30, 20221.26001.27001.23001.25001.250050,523
May 27, 20221.31001.33001.24001.24001.2400295,663
May 26, 20221.30001.45001.20001.32001.32001,029,216
May 25, 20221.01001.05001.01001.05001.05001,690
May 24, 20221.04001.05001.03001.05001.050065,785
May 20, 20220.98001.02000.97000.97000.970080,802
May 19, 20221.00001.00000.95000.96000.960081,800
May 18, 20220.98001.00000.96000.96000.960039,820
May 17, 20221.03001.06000.99001.00001.000074,755
May 16, 20221.04001.06001.00001.01001.0100114,200
May 13, 20221.03001.14001.00001.04001.040063,990
May 12, 20221.07001.09000.93000.99000.9900277,918
May 11, 20221.09001.14001.05001.14001.1400108,090
May 10, 20221.13001.19001.05001.05001.050061,161
May 09, 20221.19001.19001.10001.12001.120054,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...