NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.150	2.650	2.070	2.650	2.650	366,500
2022-12-20	2.110	2.150	2.050	2.070	2.070	115,600
2022-12-19	2.200	2.220	2.090	2.150	2.150	117,200
2022-12-16	2.200	2.290	2.150	2.250	2.250	127,900
2022-12-15	2.350	2.350	2.180	2.260	2.260	147,500
2022-12-14	2.550	2.550	2.350	2.440	2.440	93,100
2022-12-13	2.370	2.550	2.370	2.550	2.550	151,100
2022-12-12	2.450	2.450	2.310	2.320	2.320	127,200
2022-12-09	2.500	2.550	2.420	2.420	2.420	71,300
2022-12-08	2.680	2.680	2.510	2.550	2.550	74,300
2022-12-07	2.690	2.690	2.570	2.620	2.620	51,700
2022-12-06	2.830	2.870	2.600	2.600	2.600	79,400
2022-12-05	2.820	2.900	2.730	2.830	2.830	126,700
2022-12-02	2.750	2.830	2.710	2.820	2.820	47,700
2022-12-01	2.590	2.780	2.590	2.780	2.780	122,400
2022-11-30	2.620	2.650	2.550	2.590	2.590	74,100
2022-11-29	2.620	2.690	2.580	2.580	2.580	78,600
2022-11-28	2.510	2.720	2.460	2.590	2.590	257,100
2022-11-25	2.560	2.560	2.430	2.480	2.480	62,000
2022-11-24	2.510	2.600	2.450	2.600	2.600	55,400
2022-11-23	2.490	2.490	2.370	2.450	2.450	114,000
2022-11-22	2.610	2.640	2.420	2.440	2.440	228,200
2022-11-21	2.700	2.770	2.630	2.640	2.640	212,500
2022-11-18	2.700	2.730	2.600	2.650	2.650	159,900
2022-11-17	2.750	2.820	2.610	2.640	2.640	149,800
2022-11-16	3.290	3.300	2.630	2.760	2.760	550,200
2022-11-15	3.600	3.600	3.310	3.310	3.310	124,000
2022-11-14	3.570	3.640	3.440	3.500	3.500	98,300
2022-11-11	3.470	3.520	3.400	3.450	3.450	48,500
2022-11-10	3.380	3.490	3.380	3.460	3.460	95,200
2022-11-09	3.540	3.550	3.350	3.350	3.350	68,500
2022-11-08	3.520	3.550	3.430	3.550	3.550	32,800
2022-11-07	3.490	3.630	3.430	3.520	3.520	97,300
2022-11-04	3.350	3.480	3.310	3.390	3.390	65,700
2022-11-03	3.290	3.350	3.230	3.350	3.350	26,100
2022-11-02	3.390	3.430	3.280	3.280	3.280	54,800
2022-11-01	3.340	3.400	3.280	3.350	3.350	19,100
2022-10-31	3.350	3.400	3.240	3.240	3.240	27,200
2022-10-28	3.300	3.440	3.260	3.340	3.340	47,100
2022-10-27	3.260	3.400	3.240	3.300	3.300	66,400
2022-10-26	3.400	3.480	3.250	3.260	3.260	90,700
2022-10-25	3.220	3.460	3.180	3.400	3.400	109,000
2022-10-24	3.000	3.230	2.970	3.220	3.220	120,500
2022-10-21	3.010	3.050	2.970	2.990	2.990	36,900
2022-10-20	2.910	3.110	2.910	2.970	2.970	90,600
2022-10-19	2.940	3.000	2.890	2.930	2.930	28,100
2022-10-18	2.960	3.020	2.890	2.890	2.890	24,600
2022-10-17	2.890	2.950	2.830	2.890	2.890	28,000
2022-10-14	2.990	3.030	2.810	2.810	2.810	50,200
2022-10-13	2.900	2.990	2.750	2.900	2.900	142,400
2022-10-12	2.980	2.980	2.800	2.900	2.900	131,500
2022-10-11	3.130	3.170	2.890	2.990	2.990	83,300
2022-10-07	3.380	3.380	3.140	3.240	3.240	22,100
2022-10-06	3.290	3.490	3.290	3.390	3.390	27,500
2022-10-05	3.290	3.360	3.270	3.350	3.350	49,800
2022-10-04	3.150	3.350	3.150	3.290	3.290	141,000
2022-10-03	3.280	3.280	3.130	3.140	3.140	23,900
2022-09-30	3.220	3.330	3.170	3.210	3.210	66,500
2022-09-29	3.220	3.230	3.040	3.220	3.220	81,700
2022-09-28	3.010	3.170	3.010	3.080	3.080	37,700

← NewerPage 17 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.