NanoXplore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.260	2.320	2.260	2.270	2.270	27,700
2024-11-18	2.260	2.290	2.180	2.280	2.280	118,800
2024-11-15	2.270	2.350	2.220	2.230	2.230	58,100
2024-11-14	2.370	2.370	2.270	2.330	2.330	50,100
2024-11-13	2.340	2.370	2.280	2.290	2.290	88,900
2024-11-12	2.380	2.380	2.320	2.340	2.340	49,700
2024-11-11	2.420	2.420	2.300	2.350	2.350	70,000
2024-11-08	2.370	2.390	2.280	2.380	2.380	178,400
2024-11-07	2.470	2.470	2.350	2.350	2.350	51,700
2024-11-06	2.450	2.510	2.360	2.360	2.360	96,300
2024-11-05	2.450	2.500	2.410	2.460	2.460	32,700
2024-11-04	2.410	2.510	2.410	2.480	2.480	36,600
2024-11-01	2.500	2.510	2.410	2.410	2.410	17,100
2024-10-31	2.450	2.500	2.390	2.460	2.460	45,000
2024-10-30	2.490	2.500	2.420	2.480	2.480	32,200
2024-10-29	2.600	2.600	2.500	2.510	2.510	80,600
2024-10-28	2.630	2.650	2.580	2.580	2.580	12,300
2024-10-25	2.640	2.720	2.620	2.620	2.620	50,200
2024-10-24	2.570	2.660	2.570	2.650	2.650	45,600
2024-10-23	2.600	2.600	2.520	2.570	2.570	28,700
2024-10-22	2.700	2.700	2.570	2.570	2.570	47,000
2024-10-21	2.700	2.770	2.610	2.690	2.690	43,500
2024-10-18	2.650	2.700	2.600	2.650	2.650	29,935
2024-10-17	2.670	2.670	2.610	2.660	2.660	48,000
2024-10-16	2.660	2.770	2.660	2.670	2.670	106,300
2024-10-15	2.630	2.750	2.620	2.670	2.670	158,800
2024-10-11	2.510	2.660	2.510	2.630	2.630	123,900
2024-10-10	2.530	2.540	2.490	2.490	2.490	15,800
2024-10-09	2.500	2.560	2.490	2.530	2.530	20,000
2024-10-08	2.570	2.570	2.320	2.490	2.490	26,300
2024-10-07	2.430	2.610	2.320	2.550	2.550	49,100
2024-10-04	2.460	2.530	2.430	2.480	2.480	60,600
2024-10-03	2.240	2.520	2.230	2.510	2.510	209,600
2024-10-02	2.220	2.350	2.180	2.270	2.270	845,400
2024-10-01	2.250	2.250	2.190	2.200	2.200	194,200
2024-09-30	2.210	2.250	2.160	2.250	2.250	29,000
2024-09-27	2.230	2.250	2.210	2.220	2.220	22,600
2024-09-26	2.220	2.280	2.200	2.220	2.220	30,900
2024-09-25	2.230	2.240	2.190	2.220	2.220	33,000
2024-09-24	2.300	2.310	2.220	2.220	2.220	34,600
2024-09-23	2.350	2.350	2.260	2.280	2.280	22,700
2024-09-20	2.280	2.380	2.275	2.300	2.300	57,600
2024-09-19	2.390	2.390	2.230	2.280	2.280	67,700
2024-09-18	2.320	2.440	2.300	2.400	2.400	41,500
2024-09-17	2.280	2.360	2.280	2.320	2.320	29,100
2024-09-16	2.220	2.300	2.220	2.270	2.270	24,900
2024-09-13	2.270	2.330	2.250	2.250	2.250	35,900
2024-09-12	2.240	2.320	2.240	2.300	2.300	20,200
2024-09-11	2.300	2.300	2.200	2.270	2.270	31,400
2024-09-10	2.260	2.300	2.260	2.300	2.300	16,500
2024-09-09	2.290	2.290	2.250	2.260	2.260	29,800
2024-09-06	2.150	2.310	2.130	2.300	2.300	98,000
2024-09-05	2.270	2.270	2.160	2.160	2.160	20,500
2024-09-04	2.140	2.310	2.140	2.310	2.310	179,500
2024-09-03	2.270	2.270	2.140	2.180	2.180	45,900
2024-08-30	2.220	2.300	2.220	2.250	2.250	50,900
2024-08-29	2.170	2.280	2.160	2.280	2.280	36,400
2024-08-28	2.200	2.200	2.130	2.170	2.170	26,500
2024-08-27	2.250	2.250	2.170	2.230	2.230	8,500
2024-08-26	2.270	2.270	2.200	2.230	2.230	30,800

← NewerPage 9 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.