NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.650	2.760	2.650	2.760	2.760	46,900
2023-03-20	2.630	2.700	2.610	2.640	2.640	42,300
2023-03-17	2.760	2.760	2.650	2.650	2.650	128,000
2023-03-16	2.740	2.780	2.650	2.730	2.730	95,700
2023-03-15	2.850	2.850	2.660	2.730	2.730	81,300
2023-03-14	2.900	2.920	2.800	2.870	2.870	64,100
2023-03-13	2.860	2.920	2.750	2.850	2.850	96,200
2023-03-10	3.130	3.140	2.880	2.920	2.920	209,700
2023-03-09	3.170	3.310	3.100	3.120	3.120	114,900
2023-03-08	3.160	3.340	3.160	3.240	3.240	60,300
2023-03-07	3.180	3.330	3.130	3.260	3.260	91,800
2023-03-06	3.070	3.250	3.040	3.250	3.250	159,400
2023-03-03	2.890	3.110	2.890	3.060	3.060	118,700
2023-03-02	2.990	2.990	2.880	2.970	2.970	36,600
2023-03-01	2.950	3.060	2.940	3.000	3.000	85,500
2023-02-28	2.860	2.940	2.820	2.890	2.890	86,400
2023-02-27	3.000	3.000	2.890	2.920	2.920	20,900
2023-02-24	3.040	3.040	2.870	2.920	2.920	80,400
2023-02-23	3.080	3.090	2.920	3.000	3.000	100,100
2023-02-22	3.040	3.100	2.920	3.000	3.000	127,700
2023-02-21	3.250	3.250	3.030	3.070	3.070	214,300
2023-02-17	3.170	3.320	3.150	3.250	3.250	109,400
2023-02-16	2.950	3.250	2.950	3.170	3.170	229,700
2023-02-15	3.110	3.110	2.880	2.950	2.950	140,000
2023-02-14	2.980	3.100	2.920	3.080	3.080	353,000
2023-02-13	2.730	2.830	2.720	2.790	2.790	26,500
2023-02-10	2.770	2.810	2.700	2.710	2.710	82,000
2023-02-09	2.870	2.900	2.810	2.830	2.830	48,200
2023-02-08	2.900	2.900	2.840	2.850	2.850	46,300
2023-02-07	2.900	2.910	2.850	2.860	2.860	105,100
2023-02-06	2.900	2.920	2.850	2.900	2.900	149,400
2023-02-03	3.000	3.000	2.920	2.970	2.970	38,800
2023-02-02	2.900	2.970	2.830	2.940	2.940	103,600
2023-02-01	2.880	2.950	2.800	2.950	2.950	70,700
2023-01-31	2.870	2.880	2.780	2.870	2.870	119,900
2023-01-30	3.000	3.000	2.760	2.850	2.850	85,600
2023-01-27	2.840	2.980	2.750	2.940	2.940	171,800
2023-01-26	2.750	2.800	2.730	2.750	2.750	114,800
2023-01-25	2.740	2.820	2.650	2.750	2.750	137,200
2023-01-24	2.800	2.860	2.720	2.720	2.720	77,900
2023-01-23	2.840	2.840	2.700	2.820	2.820	55,900
2023-01-20	2.760	2.770	2.650	2.760	2.760	74,500
2023-01-19	2.750	2.780	2.630	2.670	2.670	106,300
2023-01-18	2.880	2.960	2.740	2.760	2.760	87,000
2023-01-17	2.980	2.980	2.830	2.840	2.840	70,400
2023-01-16	2.850	2.905	2.800	2.860	2.860	64,200
2023-01-13	2.970	2.970	2.800	2.900	2.900	101,200
2023-01-12	3.110	3.120	2.920	2.980	2.980	117,900
2023-01-11	3.000	3.210	2.960	3.190	3.190	296,800
2023-01-10	2.940	2.990	2.850	2.990	2.990	59,700
2023-01-09	2.840	2.920	2.810	2.920	2.920	73,000
2023-01-06	2.690	2.810	2.600	2.810	2.810	161,300
2023-01-05	2.870	2.880	2.620	2.620	2.620	130,200
2023-01-04	2.690	2.900	2.690	2.830	2.830	93,600
2023-01-03	2.640	2.730	2.550	2.690	2.690	142,400
2022-12-30	2.630	2.700	2.530	2.600	2.600	76,800
2022-12-29	2.620	2.800	2.620	2.690	2.690	101,600
2022-12-28	2.720	2.820	2.540	2.610	2.610	131,600
2022-12-23	2.610	2.780	2.570	2.740	2.740	164,100
2022-12-22	2.650	2.660	2.510	2.640	2.640	169,700

← NewerPage 16 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.