NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.450	3.450	3.360	3.390	3.390	28,100
2023-06-14	3.530	3.530	3.340	3.420	3.420	26,700
2023-06-13	3.510	3.560	3.400	3.480	3.480	81,500
2023-06-12	3.420	3.570	3.340	3.490	3.490	213,400
2023-06-09	3.480	3.500	3.300	3.365	3.365	119,200
2023-06-08	3.260	3.480	3.220	3.470	3.470	155,400
2023-06-07	3.280	3.280	3.140	3.200	3.200	139,900
2023-06-06	3.010	3.240	3.010	3.200	3.200	102,500
2023-06-05	2.900	3.030	2.900	2.990	2.990	54,500
2023-06-02	2.760	3.080	2.760	2.890	2.890	179,600
2023-06-01	2.820	2.830	2.750	2.750	2.750	24,500
2023-05-31	2.800	2.870	2.710	2.820	2.820	162,200
2023-05-30	2.820	2.890	2.750	2.800	2.800	35,000
2023-05-29	2.670	2.830	2.670	2.830	2.830	21,000
2023-05-26	2.670	2.680	2.600	2.630	2.630	26,800
2023-05-25	2.730	2.730	2.680	2.680	2.680	21,300
2023-05-24	2.740	2.740	2.640	2.720	2.720	67,600
2023-05-23	2.870	2.890	2.700	2.740	2.740	108,600
2023-05-19	2.800	2.840	2.770	2.780	2.780	18,000
2023-05-18	2.860	2.860	2.800	2.800	2.800	9,000
2023-05-17	2.780	2.850	2.775	2.790	2.790	31,200
2023-05-16	2.870	2.870	2.720	2.750	2.750	47,200
2023-05-15	2.910	2.930	2.830	2.870	2.870	41,500
2023-05-12	2.990	2.990	2.840	2.910	2.910	46,200
2023-05-11	2.990	3.050	2.930	3.020	3.020	47,600
2023-05-10	2.940	2.990	2.910	2.930	2.930	37,800
2023-05-09	3.030	3.030	2.920	2.950	2.950	41,300
2023-05-08	3.020	3.050	2.960	3.020	3.020	60,900
2023-05-05	2.990	3.090	2.920	3.080	3.080	55,300
2023-05-04	2.920	2.960	2.880	2.880	2.880	73,800
2023-05-03	2.990	3.010	2.910	2.940	2.940	14,400
2023-05-02	3.050	3.050	2.950	2.950	2.950	33,700
2023-05-01	3.060	3.090	3.010	3.020	3.020	20,900
2023-04-28	3.000	3.180	3.000	3.060	3.060	92,600
2023-04-27	2.990	3.040	2.980	2.990	2.990	18,900
2023-04-26	2.970	3.050	2.970	2.990	2.990	46,600
2023-04-25	3.060	3.060	2.950	2.960	2.960	42,600
2023-04-24	3.010	3.060	2.990	3.040	3.040	30,100
2023-04-21	3.050	3.090	3.000	3.010	3.010	39,600
2023-04-20	3.190	3.220	3.050	3.060	3.060	58,000
2023-04-19	3.040	3.180	3.030	3.180	3.180	39,400
2023-04-18	3.050	3.110	3.000	3.000	3.000	33,500
2023-04-17	3.090	3.090	2.990	3.050	3.050	21,300
2023-04-14	3.090	3.120	3.000	3.040	3.040	35,300
2023-04-13	3.100	3.130	3.020	3.100	3.100	45,500
2023-04-12	3.100	3.100	3.000	3.040	3.040	49,500
2023-04-11	3.090	3.120	3.060	3.100	3.100	59,500
2023-04-10	2.980	3.190	2.970	3.090	3.090	71,200
2023-04-06	3.050	3.080	2.980	2.980	2.980	47,900
2023-04-05	3.040	3.100	2.930	3.060	3.060	118,500
2023-04-04	3.340	3.340	3.070	3.120	3.120	105,800
2023-04-03	3.310	3.360	3.230	3.330	3.330	122,400
2023-03-31	3.050	3.280	3.030	3.260	3.260	220,800
2023-03-30	2.940	3.150	2.940	3.040	3.040	212,800
2023-03-29	2.850	2.950	2.850	2.930	2.930	68,300
2023-03-28	2.730	2.760	2.675	2.710	2.710	65,300
2023-03-27	2.720	2.760	2.680	2.710	2.710	38,800
2023-03-24	2.670	2.720	2.610	2.690	2.690	41,700
2023-03-23	2.640	2.770	2.570	2.690	2.690	109,700
2023-03-22	2.720	2.750	2.630	2.640	2.640	69,800

← NewerPage 15 of 21 · 1,260 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.