NanoXplore Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.200	2.250	2.165	2.200	2.200	31,900
2024-08-22	2.240	2.240	2.170	2.170	2.170	30,300
2024-08-21	2.260	2.270	2.215	2.270	2.270	30,700
2024-08-20	2.330	2.340	2.250	2.260	2.260	56,500
2024-08-19	2.350	2.380	2.250	2.300	2.300	18,700
2024-08-16	2.280	2.280	2.240	2.280	2.280	6,400
2024-08-15	2.320	2.330	2.250	2.250	2.250	26,800
2024-08-14	2.380	2.380	2.280	2.340	2.340	79,200
2024-08-13	2.250	2.400	2.170	2.380	2.380	137,600
2024-08-12	2.410	2.410	2.210	2.280	2.280	92,900
2024-08-09	2.260	2.390	2.260	2.380	2.380	25,500
2024-08-08	2.380	2.380	2.230	2.240	2.240	59,800
2024-08-07	2.210	2.360	2.210	2.350	2.350	50,500
2024-08-06	2.250	2.370	2.230	2.230	2.230	37,800
2024-08-02	2.400	2.400	2.260	2.300	2.300	49,700
2024-08-01	2.440	2.500	2.350	2.440	2.440	54,000
2024-07-31	2.480	2.510	2.460	2.510	2.510	65,300
2024-07-30	2.460	2.530	2.420	2.490	2.490	38,600
2024-07-29	2.550	2.600	2.470	2.470	2.470	25,900
2024-07-26	2.440	2.590	2.430	2.570	2.570	78,300
2024-07-25	2.470	2.490	2.430	2.480	2.480	19,200
2024-07-24	2.430	2.480	2.390	2.470	2.470	27,600
2024-07-23	2.420	2.430	2.380	2.430	2.430	12,400
2024-07-22	2.440	2.440	2.310	2.380	2.380	32,900
2024-07-19	2.450	2.490	2.400	2.460	2.460	33,000
2024-07-18	2.460	2.530	2.390	2.430	2.430	45,600
2024-07-17	2.430	2.500	2.390	2.500	2.500	90,700
2024-07-16	2.420	2.440	2.320	2.440	2.440	55,500
2024-07-15	2.430	2.500	2.390	2.410	2.410	18,000
2024-07-12	2.470	2.480	2.400	2.450	2.450	35,500
2024-07-11	2.460	2.470	2.400	2.420	2.420	37,583
2024-07-10	2.470	2.500	2.440	2.460	2.460	64,500
2024-07-09	2.500	2.520	2.430	2.460	2.460	50,600
2024-07-08	2.560	2.580	2.460	2.540	2.540	6,000
2024-07-05	2.500	2.600	2.500	2.570	2.570	42,600
2024-07-04	2.500	2.510	2.480	2.500	2.500	4,700
2024-07-03	2.490	2.570	2.480	2.480	2.480	11,000
2024-07-02	2.470	2.540	2.450	2.510	2.510	23,900
2024-06-28	2.500	2.520	2.460	2.470	2.470	33,200
2024-06-27	2.520	2.530	2.490	2.500	2.500	8,400
2024-06-26	2.530	2.530	2.450	2.530	2.530	15,400
2024-06-25	2.520	2.520	2.460	2.470	2.470	16,600
2024-06-24	2.520	2.620	2.500	2.520	2.520	22,000
2024-06-21	2.510	2.560	2.490	2.540	2.540	32,900
2024-06-20	2.510	2.550	2.470	2.470	2.470	51,600
2024-06-19	2.520	2.540	2.470	2.540	2.540	10,600
2024-06-18	2.560	2.560	2.460	2.460	2.460	57,300
2024-06-17	2.680	2.680	2.490	2.600	2.600	45,800
2024-06-14	2.720	2.720	2.640	2.680	2.680	7,000
2024-06-13	2.840	2.850	2.645	2.700	2.700	32,400
2024-06-12	2.800	2.840	2.760	2.760	2.760	22,900
2024-06-11	2.860	2.870	2.760	2.790	2.790	19,400
2024-06-10	2.770	2.890	2.770	2.860	2.860	82,900
2024-06-07	2.770	2.800	2.740	2.800	2.800	16,900
2024-06-06	2.820	2.820	2.760	2.780	2.780	36,700
2024-06-05	2.780	2.800	2.740	2.790	2.790	13,800
2024-06-04	2.800	2.820	2.720	2.790	2.790	80,600
2024-06-03	2.730	2.800	2.690	2.800	2.800	62,600
2024-05-31	2.620	2.750	2.620	2.680	2.680	55,600
2024-05-30	2.570	2.710	2.570	2.630	2.630	64,900

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.