NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.430	2.430	2.310	2.330	2.330	211,400
2025-02-13	2.400	2.460	2.305	2.400	2.400	310,700
2025-02-12	2.550	2.550	2.240	2.380	2.380	184,000
2025-02-11	2.450	2.480	2.440	2.470	2.470	41,200
2025-02-10	2.460	2.520	2.460	2.465	2.465	73,500
2025-02-07	2.490	2.490	2.450	2.450	2.450	22,200
2025-02-06	2.460	2.510	2.400	2.470	2.470	47,400
2025-02-05	2.440	2.450	2.440	2.440	2.440	46,400
2025-02-04	2.440	2.480	2.410	2.450	2.450	29,800
2025-02-03	2.470	2.500	2.370	2.440	2.440	117,200
2025-01-31	2.610	2.610	2.450	2.510	2.510	267,400
2025-01-30	2.630	2.640	2.590	2.600	2.600	64,900
2025-01-29	2.650	2.650	2.580	2.600	2.600	118,100
2025-01-28	2.520	2.650	2.520	2.610	2.610	127,500
2025-01-27	2.570	2.580	2.500	2.540	2.540	155,100
2025-01-24	2.490	2.600	2.490	2.570	2.570	178,400
2025-01-23	2.550	2.580	2.520	2.540	2.540	105,200
2025-01-22	2.540	2.540	2.440	2.540	2.540	76,200
2025-01-21	2.480	2.540	2.470	2.500	2.500	61,200
2025-01-20	2.420	2.470	2.420	2.450	2.450	13,700
2025-01-17	2.540	2.540	2.460	2.460	2.460	23,900
2025-01-16	2.540	2.540	2.430	2.460	2.460	39,900
2025-01-15	2.480	2.580	2.470	2.470	2.470	189,200
2025-01-14	2.490	2.490	2.420	2.490	2.490	34,600
2025-01-13	2.490	2.510	2.380	2.460	2.460	53,900
2025-01-10	2.400	2.530	2.400	2.520	2.520	59,100
2025-01-09	2.390	2.440	2.380	2.440	2.440	49,900
2025-01-08	2.450	2.460	2.320	2.400	2.400	111,800
2025-01-07	2.480	2.480	2.340	2.430	2.430	60,200
2025-01-06	2.570	2.570	2.370	2.390	2.390	106,300
2025-01-03	2.570	2.580	2.540	2.540	2.540	37,200
2025-01-02	2.600	2.600	2.540	2.580	2.580	157,300
2024-12-31	2.480	2.580	2.480	2.570	2.570	86,900
2024-12-30	2.300	2.480	2.300	2.460	2.460	104,000
2024-12-27	2.230	2.310	2.230	2.300	2.300	48,600
2024-12-24	2.230	2.230	2.190	2.230	2.230	18,000
2024-12-23	2.220	2.220	2.190	2.210	2.210	21,500
2024-12-20	2.130	2.210	2.130	2.200	2.200	68,000
2024-12-19	2.140	2.150	2.070	2.140	2.140	191,000
2024-12-18	2.150	2.165	2.110	2.140	2.140	140,700
2024-12-17	2.140	2.140	2.030	2.130	2.130	197,400
2024-12-16	2.200	2.240	2.110	2.150	2.150	288,300
2024-12-13	2.260	2.280	2.180	2.180	2.180	127,200
2024-12-12	2.280	2.300	2.260	2.270	2.270	58,600
2024-12-11	2.230	2.280	2.230	2.260	2.260	25,700
2024-12-10	2.230	2.260	2.180	2.220	2.220	54,600
2024-12-09	2.330	2.330	2.230	2.260	2.260	118,800
2024-12-06	2.300	2.310	2.280	2.290	2.290	53,800
2024-12-05	2.170	2.280	2.130	2.260	2.260	39,300
2024-12-04	2.300	2.300	2.180	2.180	2.180	41,100
2024-12-03	2.330	2.330	2.250	2.290	2.290	25,000
2024-12-02	2.250	2.320	2.250	2.315	2.315	39,400
2024-11-29	2.270	2.300	2.230	2.250	2.250	18,600
2024-11-28	2.250	2.290	2.220	2.270	2.270	64,500
2024-11-27	2.250	2.290	2.210	2.280	2.280	60,400
2024-11-26	2.310	2.310	2.200	2.210	2.210	46,900
2024-11-25	2.230	2.320	2.230	2.290	2.290	23,500
2024-11-22	2.220	2.260	2.210	2.210	2.210	19,900
2024-11-21	2.220	2.250	2.220	2.240	2.240	38,500
2024-11-20	2.290	2.310	2.210	2.210	2.210	72,900

← NewerPage 8 of 21 · 1,259 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.