Nanalysis Scientific Corp. (TSXV:NSCI)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Aug 15, 2025, 4:00 PM EDT
Nanalysis Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 85,783 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 22,800 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 4,000 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.13% | 38,752 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 95,555 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 7,004 |
| Aug 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.38% | 147,981 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.08% | 26,187 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 33,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 40,500 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 105,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 7,306 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 110,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 35,747 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 89,513 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 331,950 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -2.13% | 253,710 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 145,833 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 250,000 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 46,848 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 120,000 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 40,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 572,916 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 37,000 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | - | 598,727 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 267,105 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.04% | 406,504 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 25,810 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 151,584 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 43,777 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 115,500 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 40,603 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 269,100 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 128,500 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 51,500 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 60,500 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 158,100 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 13,600 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 116,380 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 147,555 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 29,235 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 800 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 143,400 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 155,000 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -1.92% | 97,000 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 163,240 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 191,800 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 4,800 |