NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.050	2.050	1.910	1.930	1.930	97,900
2023-12-04	2.100	2.120	2.010	2.050	2.050	63,200
2023-12-01	1.920	2.090	1.900	2.040	2.040	197,800
2023-11-30	1.980	1.990	1.880	1.890	1.890	2,561,700
2023-11-29	2.030	2.090	1.960	1.960	1.960	164,700
2023-11-28	1.930	2.120	1.890	2.090	2.090	357,300
2023-11-27	1.950	1.965	1.870	1.890	1.890	106,200
2023-11-24	1.980	2.020	1.910	1.950	1.950	88,000
2023-11-23	2.010	2.010	1.925	1.940	1.940	96,900
2023-11-22	1.920	2.040	1.920	1.960	1.960	212,000
2023-11-21	2.030	2.050	1.910	1.920	1.920	120,000
2023-11-20	2.080	2.080	1.980	2.020	2.020	170,300
2023-11-17	2.050	2.060	2.020	2.020	2.020	80,800
2023-11-16	2.090	2.130	2.010	2.050	2.050	135,300
2023-11-15	2.250	2.260	2.010	2.080	2.080	332,600
2023-11-14	2.120	2.240	2.080	2.240	2.240	85,700
2023-11-13	2.110	2.150	2.060	2.140	2.140	67,600
2023-11-10	2.000	2.060	2.000	2.030	2.030	74,200
2023-11-09	2.160	2.170	2.000	2.010	2.010	232,600
2023-11-08	2.280	2.330	2.150	2.160	2.160	63,900
2023-11-07	2.290	2.290	2.230	2.270	2.270	27,300
2023-11-06	2.390	2.410	2.250	2.280	2.280	45,400
2023-11-03	2.210	2.460	2.200	2.380	2.380	139,700
2023-11-02	2.230	2.280	2.170	2.200	2.200	23,400
2023-11-01	2.260	2.260	2.150	2.170	2.170	54,000
2023-10-31	2.200	2.240	2.160	2.200	2.200	38,800
2023-10-30	2.240	2.260	2.190	2.230	2.230	26,100
2023-10-27	2.320	2.320	2.210	2.220	2.220	69,200
2023-10-26	2.360	2.440	2.300	2.310	2.310	81,200
2023-10-25	2.580	2.580	2.350	2.410	2.410	72,300
2023-10-24	2.450	2.580	2.380	2.580	2.580	82,200
2023-10-23	2.300	2.480	2.180	2.480	2.480	101,100
2023-10-20	2.300	2.350	2.180	2.310	2.310	161,200
2023-10-19	2.430	2.430	2.210	2.300	2.300	157,500
2023-10-18	2.440	2.440	2.380	2.410	2.410	14,100
2023-10-17	2.430	2.520	2.380	2.435	2.435	38,400
2023-10-16	2.570	2.590	2.360	2.370	2.370	155,400
2023-10-13	2.450	2.650	2.450	2.500	2.500	29,700
2023-10-12	2.550	2.560	2.480	2.530	2.530	26,800
2023-10-11	2.590	2.590	2.520	2.530	2.530	52,900
2023-10-10	2.610	2.620	2.550	2.600	2.600	24,300
2023-10-06	2.550	2.590	2.550	2.550	2.550	7,800
2023-10-05	2.600	2.610	2.530	2.550	2.550	15,300
2023-10-04	2.550	2.580	2.480	2.580	2.580	25,600
2023-10-03	2.620	2.630	2.570	2.570	2.570	11,700
2023-10-02	2.650	2.660	2.580	2.620	2.620	15,400
2023-09-29	2.620	2.680	2.600	2.620	2.620	19,200
2023-09-28	2.590	2.680	2.560	2.630	2.630	29,700
2023-09-27	2.660	2.730	2.580	2.620	2.620	46,000
2023-09-26	2.800	2.800	2.650	2.680	2.680	31,300
2023-09-25	2.740	2.790	2.700	2.740	2.740	19,700
2023-09-22	2.760	2.805	2.710	2.730	2.730	18,800
2023-09-21	2.860	2.870	2.670	2.760	2.760	69,300
2023-09-20	2.870	2.940	2.750	2.770	2.770	34,100
2023-09-19	2.920	2.920	2.860	2.870	2.870	8,500
2023-09-18	2.920	3.020	2.820	2.950	2.950	47,800
2023-09-15	3.010	3.030	2.840	2.840	2.840	107,800
2023-09-14	3.140	3.140	2.970	3.010	3.010	53,300
2023-09-13	3.210	3.240	3.030	3.080	3.080	21,700
2023-09-12	3.370	3.400	3.190	3.220	3.220	102,800

← NewerPage 13 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.