Mail

NSCI.V - Nanalysis Scientific Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.5500	0.5800	0.5500	0.5500	0.5500	56,270
Jun 01, 2023	0.6000	0.6100	0.5800	0.5800	0.5800	34,742
May 31, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	110,895
May 30, 2023	0.5500	0.5500	0.5100	0.5400	0.5400	106,465
May 29, 2023	0.4850	0.5300	0.4800	0.5200	0.5200	146,038
May 26, 2023	0.5800	0.5800	0.4200	0.4300	0.4300	666,447
May 25, 2023	0.5400	0.5900	0.5100	0.5900	0.5900	121,400
May 24, 2023	0.5900	0.5900	0.5400	0.5700	0.5700	27,003
May 23, 2023	0.5500	0.6100	0.5200	0.6000	0.6000	121,213
May 19, 2023	0.5200	0.5400	0.5200	0.5200	0.5200	16,135
May 18, 2023	0.5200	0.5400	0.5100	0.5200	0.5200	28,000
May 17, 2023	0.5600	0.5600	0.5000	0.5100	0.5100	155,728
May 16, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 15, 2023	0.5600	0.5800	0.5600	0.5600	0.5600	17,863
May 12, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	16,000
May 11, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	5,000
May 10, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	34,600
May 09, 2023	0.5700	0.5900	0.5700	0.5900	0.5900	21,500
May 08, 2023	0.5600	0.5700	0.5500	0.5700	0.5700	13,200
May 05, 2023	0.5600	0.5600	0.5400	0.5500	0.5500	35,600
May 04, 2023	0.5700	0.5800	0.5400	0.5600	0.5600	58,886
May 03, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	16,170
May 02, 2023	0.5800	0.6000	0.5700	0.5700	0.5700	56,500
May 01, 2023	0.5900	0.6000	0.5700	0.5800	0.5800	42,276
Apr 28, 2023	0.6000	0.6000	0.5300	0.5600	0.5600	76,000
Apr 27, 2023	0.6200	0.6300	0.6100	0.6100	0.6100	16,375
Apr 26, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	10,040
Apr 25, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	18,002
Apr 24, 2023	0.6000	0.6500	0.5800	0.6500	0.6500	121,364
Apr 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 20, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,500
Apr 19, 2023	0.6100	0.6100	0.5800	0.5800	0.5800	23,920
Apr 18, 2023	0.5800	0.6300	0.5200	0.6000	0.6000	179,601
Apr 17, 2023	0.6700	0.6700	0.5900	0.5900	0.5900	167,500
Apr 14, 2023	0.6300	0.6800	0.6300	0.6800	0.6800	68,600
Apr 13, 2023	0.6200	0.6300	0.6200	0.6300	0.6300	35,500
Apr 12, 2023	0.6000	0.6200	0.5800	0.6200	0.6200	46,800
Apr 11, 2023	0.5600	0.5900	0.5600	0.5900	0.5900	21,450
Apr 10, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	6,000
Apr 06, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	8,403
Apr 05, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	40,150
Apr 04, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	25,662
Apr 03, 2023	0.6000	0.6000	0.5800	0.6000	0.6000	28,001
Mar 31, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	20,700
Mar 30, 2023	0.5900	0.6000	0.5800	0.6000	0.6000	3,500
Mar 29, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	20,000
Mar 28, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	6,500
Mar 27, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	48,600
Mar 24, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	500
Mar 23, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 22, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	35,600
Mar 21, 2023	0.6100	0.6300	0.5600	0.6300	0.6300	27,835
Mar 20, 2023	0.6400	0.6500	0.5700	0.6000	0.6000	169,400
Mar 17, 2023	0.6100	0.6300	0.6000	0.6200	0.6200	36,900
Mar 16, 2023	0.6300	0.6500	0.5900	0.6400	0.6400	43,925
Mar 15, 2023	0.6400	0.6700	0.6000	0.6300	0.6300	59,750
Mar 14, 2023	0.6800	0.6800	0.6300	0.6400	0.6400	24,900
Mar 13, 2023	0.6500	0.6900	0.6400	0.6900	0.6900	10,375
Mar 10, 2023	0.6600	0.6800	0.6400	0.6400	0.6400	46,860
Mar 09, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	16,500
Mar 08, 2023	0.6700	0.6900	0.6700	0.6900	0.6900	59,500
Mar 07, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Mar 06, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	22,001
Mar 03, 2023	0.6800	0.6800	0.6600	0.6800	0.6800	24,324
Mar 02, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	55,635
Mar 01, 2023	0.6600	0.6600	0.6500	0.6500	0.6500	1,170
Feb 28, 2023	0.6800	0.6800	0.6500	0.6500	0.6500	20,806
Feb 27, 2023	0.6600	0.6800	0.6600	0.6600	0.6600	17,334
Feb 24, 2023	0.6700	0.7000	0.6700	0.6900	0.6900	35,500
Feb 23, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	500
Feb 22, 2023	0.7000	0.7000	0.6500	0.6500	0.6500	42,337
Feb 21, 2023	0.6700	0.6900	0.6600	0.6900	0.6900	8,500
Feb 17, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	12,706
Feb 16, 2023	0.6900	0.6900	0.6500	0.6700	0.6700	23,450
Feb 15, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	11,985
Feb 14, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 13, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	23,000
Feb 10, 2023	0.6700	0.6800	0.6600	0.6800	0.6800	15,775
Feb 09, 2023	0.6800	0.7000	0.6500	0.6500	0.6500	29,628
Feb 08, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	20,950
Feb 07, 2023	0.7100	0.7100	0.6900	0.6900	0.6900	1,002
Feb 06, 2023	0.6900	0.7100	0.6900	0.6900	0.6900	26,950
Feb 03, 2023	0.7100	0.7100	0.6500	0.6900	0.6900	171,434
Feb 02, 2023	0.7100	0.7300	0.6900	0.6900	0.6900	31,002
Feb 01, 2023	0.6900	0.7200	0.6700	0.6900	0.6900	56,606
Jan 31, 2023	0.7300	0.7400	0.6600	0.6600	0.6600	171,059
Jan 30, 2023	0.7100	0.7300	0.7100	0.7200	0.7200	45,525
Jan 27, 2023	0.7000	0.7500	0.6700	0.7100	0.7100	20,280
Jan 26, 2023	0.6700	0.6800	0.6600	0.6600	0.6600	42,350
Jan 25, 2023	0.7000	0.7100	0.6700	0.6700	0.6700	91,680
Jan 24, 2023	0.7400	0.7400	0.7000	0.7000	0.7000	23,700
Jan 23, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	16,583
Jan 20, 2023	0.7200	0.7500	0.7200	0.7500	0.7500	62,133
Jan 19, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	28,002
Jan 18, 2023	0.7100	0.7100	0.7000	0.7100	0.7100	56,250
Jan 17, 2023	0.7200	0.7200	0.7100	0.7200	0.7200	5,500
Jan 16, 2023	0.7000	0.7100	0.6800	0.7000	0.7000	48,750
Jan 13, 2023	0.7000	0.7200	0.7000	0.7000	0.7000	24,150
Jan 12, 2023	0.7500	0.7500	0.6700	0.6800	0.6800	80,000
Jan 11, 2023	0.7300	0.7600	0.7300	0.7500	0.7500	87,920
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...