NSCI.V - Nanalysis Scientific Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.55000.58000.55000.55000.550056,270
Jun 01, 20230.60000.61000.58000.58000.580034,742
May 31, 20230.55000.60000.55000.60000.6000110,895
May 30, 20230.55000.55000.51000.54000.5400106,465
May 29, 20230.48500.53000.48000.52000.5200146,038
May 26, 20230.58000.58000.42000.43000.4300666,447
May 25, 20230.54000.59000.51000.59000.5900121,400
May 24, 20230.59000.59000.54000.57000.570027,003
May 23, 20230.55000.61000.52000.60000.6000121,213
May 19, 20230.52000.54000.52000.52000.520016,135
May 18, 20230.52000.54000.51000.52000.520028,000
May 17, 20230.56000.56000.50000.51000.5100155,728
May 16, 20230.56000.56000.56000.56000.5600-
May 15, 20230.56000.58000.56000.56000.560017,863
May 12, 20230.57000.57000.56000.56000.560016,000
May 11, 20230.58000.58000.57000.57000.57005,000
May 10, 20230.60000.60000.57000.57000.570034,600
May 09, 20230.57000.59000.57000.59000.590021,500
May 08, 20230.56000.57000.55000.57000.570013,200
May 05, 20230.56000.56000.54000.55000.550035,600
May 04, 20230.57000.58000.54000.56000.560058,886
May 03, 20230.58000.58000.56000.57000.570016,170
May 02, 20230.58000.60000.57000.57000.570056,500
May 01, 20230.59000.60000.57000.58000.580042,276
Apr 28, 20230.60000.60000.53000.56000.560076,000
Apr 27, 20230.62000.63000.61000.61000.610016,375
Apr 26, 20230.63000.63000.61000.61000.610010,040
Apr 25, 20230.63000.63000.63000.63000.630018,002
Apr 24, 20230.60000.65000.58000.65000.6500121,364
Apr 21, 20230.60000.60000.60000.60000.6000-
Apr 20, 20230.60000.60000.60000.60000.60004,500
Apr 19, 20230.61000.61000.58000.58000.580023,920
Apr 18, 20230.58000.63000.52000.60000.6000179,601
Apr 17, 20230.67000.67000.59000.59000.5900167,500
Apr 14, 20230.63000.68000.63000.68000.680068,600
Apr 13, 20230.62000.63000.62000.63000.630035,500
Apr 12, 20230.60000.62000.58000.62000.620046,800
Apr 11, 20230.56000.59000.56000.59000.590021,450
Apr 10, 20230.59000.59000.57000.57000.57006,000
Apr 06, 20230.57000.58000.57000.57000.57008,403
Apr 05, 20230.57000.57000.56000.56000.560040,150
Apr 04, 20230.60000.60000.59000.59000.590025,662
Apr 03, 20230.60000.60000.58000.60000.600028,001
Mar 31, 20230.60000.60000.60000.60000.600020,700
Mar 30, 20230.59000.60000.58000.60000.60003,500
Mar 29, 20230.59000.59000.58000.58000.580020,000
Mar 28, 20230.59000.61000.59000.61000.61006,500
Mar 27, 20230.61000.61000.59000.59000.590048,600
Mar 24, 20230.61000.61000.61000.61000.6100500
Mar 23, 20230.60000.60000.60000.60000.6000-
Mar 22, 20230.63000.63000.60000.60000.600035,600
Mar 21, 20230.61000.63000.56000.63000.630027,835
Mar 20, 20230.64000.65000.57000.60000.6000169,400
Mar 17, 20230.61000.63000.60000.62000.620036,900
Mar 16, 20230.63000.65000.59000.64000.640043,925
Mar 15, 20230.64000.67000.60000.63000.630059,750
Mar 14, 20230.68000.68000.63000.64000.640024,900
Mar 13, 20230.65000.69000.64000.69000.690010,375
Mar 10, 20230.66000.68000.64000.64000.640046,860
Mar 09, 20230.67000.67000.67000.67000.670016,500
Mar 08, 20230.67000.69000.67000.69000.690059,500
Mar 07, 20230.68000.68000.68000.68000.68002,000
Mar 06, 20230.67000.68000.67000.68000.680022,001
Mar 03, 20230.68000.68000.66000.68000.680024,324
Mar 02, 20230.67000.68000.67000.68000.680055,635
Mar 01, 20230.66000.66000.65000.65000.65001,170
Feb 28, 20230.68000.68000.65000.65000.650020,806
Feb 27, 20230.66000.68000.66000.66000.660017,334
Feb 24, 20230.67000.70000.67000.69000.690035,500
Feb 23, 20230.66000.66000.66000.66000.6600500
Feb 22, 20230.70000.70000.65000.65000.650042,337
Feb 21, 20230.67000.69000.66000.69000.69008,500
Feb 17, 20230.67000.67000.65000.65000.650012,706
Feb 16, 20230.69000.69000.65000.67000.670023,450
Feb 15, 20230.70000.70000.68000.68000.680011,985
Feb 14, 20230.68000.68000.68000.68000.6800-
Feb 13, 20230.66000.68000.66000.68000.680023,000
Feb 10, 20230.67000.68000.66000.68000.680015,775
Feb 09, 20230.68000.70000.65000.65000.650029,628
Feb 08, 20230.67000.68000.67000.68000.680020,950
Feb 07, 20230.71000.71000.69000.69000.69001,002
Feb 06, 20230.69000.71000.69000.69000.690026,950
Feb 03, 20230.71000.71000.65000.69000.6900171,434
Feb 02, 20230.71000.73000.69000.69000.690031,002
Feb 01, 20230.69000.72000.67000.69000.690056,606
Jan 31, 20230.73000.74000.66000.66000.6600171,059
Jan 30, 20230.71000.73000.71000.72000.720045,525
Jan 27, 20230.70000.75000.67000.71000.710020,280
Jan 26, 20230.67000.68000.66000.66000.660042,350
Jan 25, 20230.70000.71000.67000.67000.670091,680
Jan 24, 20230.74000.74000.70000.70000.700023,700
Jan 23, 20230.75000.75000.73000.73000.730016,583
Jan 20, 20230.72000.75000.72000.75000.750062,133
Jan 19, 20230.71000.71000.71000.71000.710028,002
Jan 18, 20230.71000.71000.70000.71000.710056,250
Jan 17, 20230.72000.72000.71000.72000.72005,500
Jan 16, 20230.70000.71000.68000.70000.700048,750
Jan 13, 20230.70000.72000.70000.70000.700024,150
Jan 12, 20230.75000.75000.67000.68000.680080,000
Jan 11, 20230.73000.76000.73000.75000.750087,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...