NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.550	2.650	2.550	2.630	2.630	76,500
2024-05-28	2.560	2.630	2.540	2.570	2.570	83,500
2024-05-27	2.540	2.590	2.490	2.580	2.580	35,000
2024-05-24	2.450	2.540	2.450	2.520	2.520	29,000
2024-05-23	2.410	2.490	2.400	2.490	2.490	55,200
2024-05-22	2.400	2.440	2.370	2.410	2.410	68,000
2024-05-21	2.400	2.440	2.380	2.400	2.400	43,200
2024-05-17	2.410	2.470	2.350	2.450	2.450	69,500
2024-05-16	2.370	2.450	2.370	2.430	2.430	19,400
2024-05-15	2.380	2.590	2.350	2.350	2.350	122,900
2024-05-14	2.410	2.500	2.380	2.460	2.460	25,500
2024-05-13	2.480	2.540	2.390	2.420	2.420	30,100
2024-05-10	2.440	2.460	2.370	2.450	2.450	20,700
2024-05-09	2.430	2.460	2.360	2.420	2.420	31,100
2024-05-08	2.410	2.440	2.370	2.400	2.400	28,400
2024-05-07	2.500	2.530	2.410	2.460	2.460	89,300
2024-05-06	2.430	2.500	2.330	2.500	2.500	20,500
2024-05-03	2.440	2.480	2.410	2.410	2.410	16,300
2024-05-02	2.480	2.480	2.410	2.440	2.440	26,000
2024-05-01	2.580	2.580	2.450	2.480	2.480	63,800
2024-04-30	2.640	2.650	2.500	2.560	2.560	61,600
2024-04-29	2.640	2.650	2.580	2.620	2.620	35,800
2024-04-26	2.570	2.630	2.550	2.610	2.610	23,900
2024-04-25	2.610	2.650	2.500	2.630	2.630	151,600
2024-04-24	2.430	2.670	2.350	2.660	2.660	200,100
2024-04-23	2.310	2.480	2.300	2.470	2.470	64,800
2024-04-22	2.240	2.350	2.220	2.320	2.320	144,300
2024-04-19	2.240	2.250	2.150	2.180	2.180	56,500
2024-04-18	2.300	2.360	2.240	2.260	2.260	62,800
2024-04-17	2.390	2.390	2.300	2.330	2.330	23,300
2024-04-16	2.350	2.350	2.300	2.340	2.340	34,100
2024-04-15	2.420	2.550	2.290	2.330	2.330	37,300
2024-04-12	2.520	2.520	2.340	2.520	2.520	51,200
2024-04-11	2.520	2.520	2.430	2.470	2.470	43,100
2024-04-10	2.560	2.600	2.460	2.480	2.480	47,400
2024-04-09	2.450	2.600	2.450	2.600	2.600	525,400
2024-04-08	2.530	2.590	2.440	2.450	2.450	82,400
2024-04-05	2.580	2.620	2.500	2.540	2.540	51,300
2024-04-04	2.580	2.660	2.540	2.580	2.580	89,000
2024-04-03	2.470	2.620	2.470	2.560	2.560	107,700
2024-04-02	2.540	2.560	2.500	2.560	2.560	32,400
2024-04-01	2.600	2.610	2.500	2.560	2.560	81,700
2024-03-28	2.500	2.600	2.500	2.550	2.550	56,100
2024-03-27	2.500	2.550	2.450	2.530	2.530	184,600
2024-03-26	2.570	2.570	2.480	2.500	2.500	27,200
2024-03-25	2.620	2.620	2.480	2.520	2.520	81,400
2024-03-22	2.640	2.670	2.610	2.640	2.640	47,400
2024-03-21	2.610	2.710	2.600	2.650	2.650	51,900
2024-03-20	2.740	2.780	2.610	2.610	2.610	120,300
2024-03-19	2.780	2.800	2.710	2.720	2.720	44,400
2024-03-18	2.740	2.800	2.670	2.760	2.760	89,100
2024-03-15	2.620	2.700	2.610	2.650	2.650	41,900
2024-03-14	2.720	2.800	2.620	2.640	2.640	44,700
2024-03-13	2.690	2.750	2.600	2.750	2.750	66,000
2024-03-12	2.730	2.730	2.680	2.710	2.710	30,100
2024-03-11	2.830	2.830	2.680	2.750	2.750	32,200
2024-03-08	2.840	2.960	2.780	2.790	2.790	153,700
2024-03-07	2.750	2.850	2.640	2.840	2.840	78,400
2024-03-06	2.870	2.880	2.730	2.810	2.810	52,100
2024-03-05	2.720	2.880	2.670	2.840	2.840	124,900

← NewerPage 11 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.