NanoXplore Inc. (NNXPF)
OTCMKTS
· Delayed Price · Currency is USD
1.705
-0.016 (-0.90%)
May 16, 2025, 3:32 PM EDT
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -0.87% | 23,157 |
| May 15, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -0.58% | 37,193 |
| May 14, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 23,078 |
| May 13, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 15,513 |
| May 12, 2025 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | 0.40% | 21,038 |
| May 9, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.76% | 10,784 |
| May 8, 2025 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 9,806 |
| May 7, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.74% | 5,274 |
| May 6, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 10,840 |
| May 5, 2025 | 1.87 | 1.87 | 1.73 | 1.76 | 1.76 | - | 10,309 |
| May 2, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.17% | 11,458 |
| May 1, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.40% | 3,893 |
| Apr 30, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.17% | 1,840 |
| Apr 29, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 12,013 |
| Apr 28, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.80% | 5,469 |
| Apr 25, 2025 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | -0.85% | 37,780 |
| Apr 24, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 4,448 |
| Apr 23, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.49% | 7,279 |
| Apr 22, 2025 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 1.59% | 9,407 |
| Apr 21, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.13% | 6,448 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.40% | 4,170 |
| Apr 16, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -0.75% | 4,853 |
| Apr 15, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | 0.75% | 11,290 |
| Apr 14, 2025 | 1.84 | 1.84 | 1.71 | 1.73 | 1.73 | 0.17% | 6,240 |
| Apr 11, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | 5.30% | 15,311 |
| Apr 10, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -5.48% | 7,731 |
| Apr 9, 2025 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 3.46% | 22,695 |
| Apr 8, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.18% | 11,172 |
| Apr 7, 2025 | 1.71 | 1.71 | 1.52 | 1.68 | 1.68 | 2.44% | 15,380 |
| Apr 4, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -2.38% | 17,912 |
| Apr 3, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 2.19% | 14,899 |
| Apr 2, 2025 | 1.65 | 1.65 | 1.54 | 1.64 | 1.64 | -0.96% | 7,410 |
| Apr 1, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 13,949 |
| Mar 31, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 24,746 |
| Mar 28, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 7,999 |
| Mar 27, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 23,611 |
| Mar 26, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 63,557 |
| Mar 25, 2025 | 1.67 | 1.69 | 1.61 | 1.66 | 1.66 | -0.60% | 119,207 |
| Mar 24, 2025 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 98,137 |
| Mar 21, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | - | 2,152 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.06% | 11,844 |
| Mar 19, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.69% | 1,498 |
| Mar 18, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | 0.41% | 9,444 |
| Mar 17, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.36% | 13,053 |
| Mar 14, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.50% | 6,008 |
| Mar 13, 2025 | 1.59 | 1.71 | 1.59 | 1.67 | 1.67 | -2.06% | 17,081 |
| Mar 12, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -0.87% | 30,836 |
| Mar 11, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | 0.29% | 26,060 |
| Mar 10, 2025 | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -2.40% | 17,791 |
| Mar 7, 2025 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | 0.69% | 6,098 |