NanoXplore Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.040 | 3.120 | 2.980 | 3.020 | 3.020 | 50,200 |
| 2022-09-26 | 3.070 | 3.180 | 2.960 | 3.020 | 3.020 | 69,900 |
| 2022-09-23 | 3.110 | 3.140 | 3.000 | 3.070 | 3.070 | 91,500 |
| 2022-09-22 | 3.410 | 3.410 | 3.090 | 3.190 | 3.190 | 112,700 |
| 2022-09-21 | 3.550 | 3.550 | 3.350 | 3.410 | 3.410 | 100,100 |
| 2022-09-20 | 3.640 | 3.640 | 3.350 | 3.420 | 3.420 | 176,700 |
| 2022-09-19 | 3.930 | 3.940 | 3.570 | 3.650 | 3.650 | 151,700 |
| 2022-09-16 | 3.850 | 4.030 | 3.730 | 4.010 | 4.010 | 297,900 |
| 2022-09-15 | 3.650 | 3.960 | 3.650 | 3.930 | 3.930 | 382,400 |
| 2022-09-14 | 3.520 | 3.660 | 3.480 | 3.600 | 3.600 | 229,800 |
| 2022-09-13 | 3.510 | 3.600 | 3.500 | 3.500 | 3.500 | 53,300 |
| 2022-09-12 | 3.750 | 3.750 | 3.600 | 3.630 | 3.630 | 38,300 |
| 2022-09-09 | 3.710 | 3.790 | 3.670 | 3.750 | 3.750 | 32,100 |
| 2022-09-08 | 3.660 | 3.690 | 3.540 | 3.670 | 3.670 | 69,000 |
| 2022-09-07 | 3.750 | 3.830 | 3.590 | 3.590 | 3.590 | 196,000 |
| 2022-09-06 | 3.950 | 3.990 | 3.750 | 3.750 | 3.750 | 68,300 |
| 2022-09-02 | 3.940 | 3.940 | 3.800 | 3.890 | 3.890 | 35,700 |
| 2022-09-01 | 3.970 | 4.010 | 3.800 | 3.840 | 3.840 | 93,800 |
| 2022-08-31 | 4.030 | 4.050 | 3.970 | 4.040 | 4.040 | 70,900 |
| 2022-08-30 | 4.030 | 4.100 | 3.960 | 4.030 | 4.030 | 77,400 |
| 2022-08-29 | 3.960 | 4.110 | 3.960 | 4.000 | 4.000 | 86,200 |
| 2022-08-26 | 4.030 | 4.070 | 3.920 | 3.960 | 3.960 | 61,900 |
| 2022-08-25 | 3.970 | 4.130 | 3.950 | 4.050 | 4.050 | 55,400 |
| 2022-08-24 | 3.750 | 3.985 | 3.750 | 3.960 | 3.960 | 29,400 |
| 2022-08-23 | 3.950 | 3.960 | 3.750 | 3.750 | 3.750 | 19,400 |
| 2022-08-22 | 3.820 | 3.950 | 3.670 | 3.950 | 3.950 | 65,700 |
| 2022-08-19 | 3.900 | 3.990 | 3.790 | 3.870 | 3.870 | 84,700 |
| 2022-08-18 | 4.000 | 4.100 | 3.910 | 4.000 | 4.000 | 113,400 |
| 2022-08-17 | 4.060 | 4.100 | 3.890 | 3.950 | 3.950 | 71,000 |
| 2022-08-16 | 4.120 | 4.130 | 3.960 | 4.100 | 4.100 | 58,400 |
| 2022-08-15 | 4.000 | 4.130 | 3.900 | 4.130 | 4.130 | 96,300 |
| 2022-08-12 | 4.090 | 4.090 | 3.930 | 4.000 | 4.000 | 112,900 |
| 2022-08-11 | 3.980 | 4.170 | 3.860 | 3.990 | 3.990 | 170,200 |
| 2022-08-10 | 3.670 | 3.910 | 3.660 | 3.870 | 3.870 | 114,400 |
| 2022-08-09 | 3.780 | 3.780 | 3.630 | 3.670 | 3.670 | 49,700 |
| 2022-08-08 | 3.650 | 3.760 | 3.650 | 3.750 | 3.750 | 85,100 |
| 2022-08-05 | 3.580 | 3.700 | 3.520 | 3.640 | 3.640 | 25,100 |
| 2022-08-04 | 3.410 | 3.680 | 3.410 | 3.680 | 3.680 | 67,900 |
| 2022-08-03 | 3.560 | 3.740 | 3.350 | 3.370 | 3.370 | 147,600 |
| 2022-08-02 | 3.710 | 3.750 | 3.580 | 3.620 | 3.620 | 34,100 |
| 2022-07-29 | 3.820 | 3.850 | 3.670 | 3.670 | 3.670 | 60,600 |
| 2022-07-28 | 3.880 | 3.880 | 3.660 | 3.750 | 3.750 | 91,100 |
| 2022-07-27 | 3.680 | 3.820 | 3.620 | 3.800 | 3.800 | 78,300 |
| 2022-07-26 | 3.900 | 3.900 | 3.665 | 3.750 | 3.750 | 101,100 |
| 2022-07-25 | 3.670 | 3.960 | 3.500 | 3.890 | 3.890 | 199,400 |
| 2022-07-22 | 3.540 | 3.650 | 3.450 | 3.620 | 3.620 | 110,300 |
| 2022-07-21 | 3.450 | 3.530 | 3.400 | 3.420 | 3.420 | 25,700 |
| 2022-07-20 | 3.390 | 3.550 | 3.390 | 3.500 | 3.500 | 28,800 |
| 2022-07-19 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 72,400 |
| 2022-07-18 | 3.260 | 3.400 | 3.250 | 3.260 | 3.260 | 25,200 |
| 2022-07-15 | 3.220 | 3.300 | 3.140 | 3.300 | 3.300 | 34,700 |
| 2022-07-14 | 3.360 | 3.360 | 3.160 | 3.180 | 3.180 | 32,300 |
| 2022-07-13 | 3.170 | 3.400 | 3.170 | 3.400 | 3.400 | 17,400 |
| 2022-07-12 | 3.220 | 3.300 | 3.120 | 3.170 | 3.170 | 133,400 |
| 2022-07-11 | 3.320 | 3.510 | 3.170 | 3.170 | 3.170 | 33,400 |
| 2022-07-08 | 3.510 | 3.530 | 3.310 | 3.320 | 3.320 | 35,400 |
| 2022-07-07 | 3.320 | 3.580 | 3.300 | 3.580 | 3.580 | 118,800 |
| 2022-07-06 | 3.350 | 3.400 | 3.190 | 3.320 | 3.320 | 36,800 |
| 2022-07-05 | 3.380 | 3.450 | 3.190 | 3.350 | 3.350 | 58,200 |
| 2022-07-04 | 3.360 | 3.400 | 3.300 | 3.380 | 3.380 | 42,800 |
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.