NanoXplore Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.440 | 3.440 | 3.150 | 3.290 | 3.290 | 101,700 |
| 2022-06-29 | 3.550 | 3.600 | 3.350 | 3.440 | 3.440 | 66,300 |
| 2022-06-28 | 3.540 | 3.710 | 3.460 | 3.550 | 3.550 | 75,500 |
| 2022-06-27 | 3.350 | 3.590 | 3.320 | 3.540 | 3.540 | 96,800 |
| 2022-06-24 | 3.220 | 3.380 | 3.220 | 3.300 | 3.300 | 111,900 |
| 2022-06-23 | 3.300 | 3.370 | 3.160 | 3.300 | 3.300 | 88,800 |
| 2022-06-22 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 160,800 |
| 2022-06-21 | 3.550 | 3.600 | 3.430 | 3.500 | 3.500 | 102,000 |
| 2022-06-20 | 3.570 | 3.570 | 3.360 | 3.440 | 3.440 | 113,000 |
| 2022-06-17 | 3.350 | 3.410 | 3.160 | 3.250 | 3.250 | 135,500 |
| 2022-06-16 | 3.680 | 3.680 | 3.180 | 3.260 | 3.260 | 150,700 |
| 2022-06-15 | 3.600 | 3.720 | 3.500 | 3.590 | 3.590 | 92,100 |
| 2022-06-14 | 3.840 | 3.840 | 3.500 | 3.630 | 3.630 | 158,300 |
| 2022-06-13 | 4.050 | 4.050 | 3.610 | 3.870 | 3.870 | 248,000 |
| 2022-06-10 | 4.150 | 4.210 | 3.945 | 4.030 | 4.030 | 206,800 |
| 2022-06-09 | 4.230 | 4.365 | 4.110 | 4.240 | 4.240 | 124,200 |
| 2022-06-08 | 4.510 | 4.510 | 4.320 | 4.330 | 4.330 | 126,500 |
| 2022-06-07 | 4.500 | 4.620 | 4.270 | 4.510 | 4.510 | 257,200 |
| 2022-06-06 | 4.940 | 5.000 | 4.470 | 4.490 | 4.490 | 479,000 |
| 2022-06-03 | 4.890 | 4.970 | 4.580 | 4.830 | 4.830 | 335,100 |
| 2022-06-02 | 4.600 | 4.770 | 4.470 | 4.770 | 4.770 | 371,400 |
| 2022-06-01 | 4.380 | 4.490 | 4.280 | 4.430 | 4.430 | 260,100 |
| 2022-05-31 | 4.240 | 4.310 | 4.100 | 4.280 | 4.280 | 564,100 |
| 2022-05-30 | 3.690 | 4.130 | 3.510 | 4.090 | 4.090 | 645,900 |
| 2022-05-27 | 3.010 | 3.250 | 3.000 | 3.250 | 3.250 | 89,700 |
| 2022-05-26 | 3.090 | 3.100 | 2.910 | 3.000 | 3.000 | 187,400 |
| 2022-05-25 | 3.190 | 3.230 | 3.020 | 3.100 | 3.100 | 89,800 |
| 2022-05-24 | 3.270 | 3.300 | 3.020 | 3.190 | 3.190 | 196,500 |
| 2022-05-20 | 3.340 | 3.440 | 3.080 | 3.330 | 3.330 | 157,100 |
| 2022-05-19 | 3.120 | 3.230 | 3.070 | 3.230 | 3.230 | 74,600 |
| 2022-05-18 | 3.130 | 3.140 | 3.000 | 3.120 | 3.120 | 98,500 |
| 2022-05-17 | 3.000 | 3.190 | 2.970 | 3.120 | 3.120 | 153,300 |
| 2022-05-16 | 3.030 | 3.030 | 2.760 | 2.830 | 2.830 | 101,000 |
| 2022-05-13 | 2.560 | 3.060 | 2.560 | 3.000 | 3.000 | 171,000 |
| 2022-05-12 | 2.350 | 2.710 | 2.350 | 2.610 | 2.610 | 320,200 |
| 2022-05-11 | 2.790 | 2.850 | 2.480 | 2.550 | 2.550 | 183,100 |
| 2022-05-10 | 2.740 | 2.910 | 2.670 | 2.790 | 2.790 | 210,900 |
| 2022-05-09 | 3.000 | 3.000 | 2.700 | 2.720 | 2.720 | 236,600 |
| 2022-05-06 | 3.100 | 3.110 | 2.870 | 3.000 | 3.000 | 262,200 |
| 2022-05-05 | 3.160 | 3.220 | 2.970 | 3.070 | 3.070 | 178,600 |
| 2022-05-04 | 3.150 | 3.210 | 2.950 | 3.200 | 3.200 | 105,000 |
| 2022-05-03 | 3.120 | 3.170 | 3.040 | 3.110 | 3.110 | 154,500 |
| 2022-05-02 | 3.250 | 3.250 | 3.060 | 3.110 | 3.110 | 98,200 |
| 2022-04-29 | 3.490 | 3.490 | 3.210 | 3.210 | 3.210 | 87,300 |
| 2022-04-28 | 3.330 | 3.500 | 3.180 | 3.450 | 3.450 | 158,200 |
| 2022-04-27 | 3.250 | 3.400 | 3.150 | 3.330 | 3.330 | 118,800 |
| 2022-04-26 | 3.320 | 3.350 | 3.050 | 3.180 | 3.180 | 216,000 |
| 2022-04-25 | 3.300 | 3.310 | 3.130 | 3.280 | 3.280 | 290,600 |
| 2022-04-22 | 3.380 | 3.540 | 3.290 | 3.340 | 3.340 | 189,900 |
| 2022-04-21 | 3.870 | 3.870 | 3.450 | 3.500 | 3.500 | 317,200 |
| 2022-04-20 | 3.950 | 3.950 | 3.740 | 3.800 | 3.800 | 116,000 |
| 2022-04-19 | 3.910 | 4.060 | 3.840 | 3.880 | 3.880 | 182,000 |
| 2022-04-18 | 4.010 | 4.010 | 3.840 | 3.850 | 3.850 | 78,600 |
| 2022-04-14 | 3.970 | 3.970 | 3.800 | 3.960 | 3.960 | 59,000 |
| 2022-04-13 | 3.950 | 4.010 | 3.810 | 3.970 | 3.970 | 195,600 |
| 2022-04-12 | 4.080 | 4.080 | 3.830 | 3.900 | 3.900 | 110,900 |
| 2022-04-11 | 4.250 | 4.300 | 4.000 | 4.000 | 4.000 | 126,700 |
| 2022-04-08 | 4.300 | 4.300 | 4.190 | 4.210 | 4.210 | 59,200 |
| 2022-04-07 | 4.440 | 4.500 | 4.190 | 4.300 | 4.300 | 122,700 |
| 2022-04-06 | 4.340 | 4.500 | 4.170 | 4.390 | 4.390 | 354,700 |
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.