NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.710	2.780	2.700	2.750	2.750	71,100
2024-03-01	2.700	2.710	2.570	2.710	2.710	53,200
2024-02-29	2.600	2.800	2.600	2.620	2.620	140,800
2024-02-28	2.540	2.620	2.450	2.590	2.590	163,300
2024-02-27	2.350	2.560	2.350	2.550	2.550	140,400
2024-02-26	2.330	2.440	2.280	2.310	2.310	115,500
2024-02-23	2.190	2.370	2.150	2.360	2.360	189,000
2024-02-22	2.160	2.190	2.120	2.160	2.160	49,600
2024-02-21	2.100	2.160	2.095	2.160	2.160	37,500
2024-02-20	2.080	2.130	2.080	2.130	2.130	18,910
2024-02-16	2.110	2.110	2.040	2.070	2.070	17,300
2024-02-15	2.000	2.110	2.000	2.100	2.100	35,800
2024-02-14	2.120	2.120	1.950	1.990	1.990	100,300
2024-02-13	2.180	2.180	2.050	2.060	2.060	37,400
2024-02-12	2.100	2.180	2.100	2.170	2.170	21,000
2024-02-09	2.060	2.100	2.050	2.080	2.080	36,400
2024-02-08	2.050	2.100	2.050	2.090	2.090	25,700
2024-02-07	2.080	2.090	2.050	2.060	2.060	34,600
2024-02-06	2.090	2.120	2.080	2.080	2.080	30,700
2024-02-05	2.170	2.170	2.070	2.090	2.090	52,400
2024-02-02	2.170	2.180	2.140	2.140	2.140	13,100
2024-02-01	2.140	2.190	2.120	2.120	2.120	33,400
2024-01-31	2.170	2.170	2.120	2.120	2.120	19,100
2024-01-30	2.140	2.200	2.090	2.150	2.150	72,600
2024-01-29	2.110	2.150	2.090	2.140	2.140	290,000
2024-01-26	2.180	2.180	2.110	2.140	2.140	8,500
2024-01-25	2.150	2.200	2.130	2.180	2.180	23,200
2024-01-24	2.140	2.240	2.130	2.160	2.160	23,700
2024-01-23	2.160	2.230	2.110	2.170	2.170	28,400
2024-01-22	2.200	2.220	2.120	2.180	2.180	29,600
2024-01-19	2.130	2.185	2.080	2.180	2.180	47,500
2024-01-18	2.190	2.190	2.090	2.100	2.100	35,600
2024-01-17	2.210	2.210	2.110	2.150	2.150	26,800
2024-01-16	2.170	2.210	2.100	2.190	2.190	41,500
2024-01-15	2.190	2.190	2.150	2.160	2.160	26,500
2024-01-12	2.200	2.250	2.150	2.200	2.200	42,300
2024-01-11	2.280	2.280	2.130	2.190	2.190	112,700
2024-01-10	2.300	2.340	2.220	2.240	2.240	64,000
2024-01-09	2.340	2.380	2.290	2.350	2.350	74,100
2024-01-08	2.140	2.300	2.100	2.300	2.300	60,500
2024-01-05	2.130	2.200	2.120	2.150	2.150	35,500
2024-01-04	2.200	2.200	2.140	2.140	2.140	60,200
2024-01-03	2.280	2.360	2.160	2.160	2.160	98,400
2024-01-02	2.450	2.510	2.290	2.310	2.310	106,600
2023-12-29	2.360	2.490	2.340	2.430	2.430	115,200
2023-12-28	2.280	2.390	2.250	2.330	2.330	110,600
2023-12-27	2.180	2.260	2.170	2.240	2.240	81,600
2023-12-22	1.990	2.220	1.990	2.120	2.120	305,000
2023-12-21	2.010	2.070	1.970	1.990	1.990	211,200
2023-12-20	2.040	2.080	1.960	1.960	1.960	142,100
2023-12-19	2.020	2.070	2.000	2.020	2.020	92,300
2023-12-18	2.110	2.130	1.970	1.990	1.990	151,100
2023-12-15	2.150	2.150	2.050	2.110	2.110	107,000
2023-12-14	2.150	2.150	2.090	2.120	2.120	118,300
2023-12-13	2.070	2.100	2.020	2.090	2.090	242,400
2023-12-12	2.060	2.100	2.010	2.060	2.060	95,400
2023-12-11	1.990	2.100	1.980	2.020	2.020	202,700
2023-12-08	1.940	1.950	1.900	1.930	1.930	44,800
2023-12-07	1.930	1.940	1.890	1.920	1.920	53,300
2023-12-06	1.980	1.980	1.890	1.930	1.930	63,700

← NewerPage 12 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.