Canada markets closed

Nanalysis Scientific Corp. (NSCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3700+0.0050 (+1.37%)
At close: 10:39AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20240.51000.53000.51000.53000.530029,953
Feb 16, 20240.54000.55000.54000.55000.550038,570
Feb 15, 20240.57000.58000.55000.56000.560039,200
Feb 14, 20240.55000.57000.55000.55000.550026,360
Feb 13, 20240.58000.58000.54000.54000.540018,210
Feb 12, 20240.55000.58000.54000.58000.580045,805
Feb 09, 20240.58000.58000.53000.56000.560044,770
Feb 08, 20240.51000.58000.51000.58000.5800110,577
Feb 07, 20240.57000.59000.54000.57000.570064,029
Feb 06, 20240.53000.58000.49000.50000.500083,300
Feb 05, 20240.53000.53000.48500.48500.485036,000
Feb 02, 20240.53000.54000.52000.52000.52007,000
Feb 01, 20240.57000.57000.53000.53000.530049,521
Jan 31, 20240.41500.60000.41500.54000.5400156,315
Jan 30, 20240.42500.44000.42000.44000.440037,000
Jan 29, 20240.39000.41000.39000.41000.41009,770
Jan 26, 20240.40000.40000.40000.40000.4000-
Jan 25, 20240.40000.40000.40000.40000.40003,400
Jan 24, 20240.39500.39500.39500.39500.39502,000
Jan 23, 20240.39000.39500.39000.39000.390015,062
Jan 22, 20240.38000.38500.38000.38500.38503,004
Jan 19, 20240.40500.41000.40500.41000.410011,600
Jan 18, 20240.40000.40000.40000.40000.4000-
Jan 17, 20240.40500.40500.40000.40000.40008,500
Jan 16, 20240.42000.42000.40500.40500.405024,800
Jan 15, 20240.42000.44500.42000.44000.440038,300
Jan 12, 20240.40000.44500.40000.42000.42006,200
Jan 11, 20240.39000.39000.38500.38500.38506,000
Jan 10, 20240.36500.38500.36500.38500.385011,080
Jan 09, 20240.39500.39500.39500.39500.39501,111
Jan 08, 20240.40000.40000.38500.40000.400034,700
Jan 05, 20240.42000.42000.42000.42000.4200-
Jan 04, 20240.43500.43500.42000.42000.420013,046
Jan 03, 20240.41000.45000.40500.45000.450042,900
Jan 02, 20240.40500.40500.40500.40500.40504,000
Dec 29, 20230.38000.38000.37000.37500.375014,125
Dec 28, 20230.36000.36000.35500.36000.360042,650
Dec 27, 20230.38000.38000.35500.36500.365041,800
Dec 22, 20230.37500.37500.37500.37500.3750-
Dec 21, 20230.40000.41000.36000.37500.375048,400
Dec 20, 20230.37000.40000.36000.38000.380055,250
Dec 19, 20230.39000.39500.38500.38500.385019,500
Dec 18, 20230.39000.40000.39000.39000.390028,005
Dec 15, 20230.40000.40000.39500.40000.400010,000
Dec 14, 20230.40000.40000.40000.40000.40008,000
Dec 13, 20230.42000.42000.38500.40000.400031,800
Dec 12, 20230.40000.42000.40000.42000.420030,644
Dec 11, 20230.41000.41000.40000.40000.400016,000
Dec 08, 20230.40000.40500.40000.40500.405035,000
Dec 07, 20230.40500.41000.40500.41000.41002,000
Dec 06, 20230.43500.43500.39500.43000.430064,824
Dec 05, 20230.44000.44000.42000.42000.420054,100
Dec 04, 20230.45000.45000.40000.42500.425032,719
Dec 01, 20230.41500.45000.40000.42000.420021,500
Nov 30, 20230.44500.44500.40000.41000.4100151,000
Nov 29, 20230.47000.47000.45000.45000.450014,000
Nov 28, 20230.47000.47000.47000.47000.47008,000
Nov 27, 20230.44500.47000.44500.46000.460018,998
Nov 24, 20230.42000.46000.42000.46000.460020,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...