NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.570
-0.016 (-1.01%)
At close: Dec 16, 2025
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.01% | 13,566 |
| Dec 15, 2025 | 1.52 | 1.66 | 1.52 | 1.59 | 1.59 | 0.38% | 21,335 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.83% | 32,132 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.62 | 1.63 | 1.63 | -2.05% | 6,722 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 52,644 |
| Dec 9, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 18,612 |
| Dec 8, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.44% | 30,474 |
| Dec 5, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 0.57% | 34,000 |
| Dec 4, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.25% | 24,950 |
| Dec 3, 2025 | 1.57 | 1.67 | 1.56 | 1.58 | 1.58 | -1.13% | 24,607 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.14% | 42,543 |
| Dec 1, 2025 | 1.58 | 1.67 | 1.58 | 1.58 | 1.58 | -0.63% | 48,841 |
| Nov 28, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 131,713 |
| Nov 26, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.36% | 83,632 |
| Nov 25, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 0.37% | 42,561 |
| Nov 24, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | 0.12% | 48,048 |
| Nov 21, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -1.33% | 22,136 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -2.35% | 31,003 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 11,197 |
| Nov 18, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 0.60% | 24,731 |
| Nov 17, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.12% | 42,203 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -1.18% | 19,621 |
| Nov 13, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.75% | 35,355 |
| Nov 12, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.47% | 52,696 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 24,691 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | 0.92% | 16,394 |
| Nov 7, 2025 | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -2.74% | 63,453 |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.18% | 35,499 |
| Nov 5, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.42% | 29,007 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.06% | 40,816 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -1.28% | 74,134 |
| Oct 31, 2025 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 45,267 |
| Oct 30, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 39,040 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 0.35% | 35,656 |
| Oct 28, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | 1.72 | 1.00% | 37,133 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | 1.61% | 65,119 |
| Oct 24, 2025 | 1.85 | 1.87 | 1.67 | 1.68 | 1.68 | -11.11% | 345,941 |
| Oct 23, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 20,796 |
| Oct 22, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -2.04% | 42,789 |
| Oct 21, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | -1.09% | 22,360 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -1.03% | 35,260 |
| Oct 17, 2025 | 1.96 | 1.96 | 1.88 | 1.95 | 1.95 | -0.51% | 42,678 |
| Oct 16, 2025 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -2.97% | 32,452 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -1.94% | 25,275 |
| Oct 14, 2025 | 1.98 | 2.12 | 1.92 | 2.06 | 2.06 | 6.96% | 96,864 |
| Oct 13, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 0.21% | 78,934 |
| Oct 10, 2025 | 1.96 | 2.00 | 1.91 | 1.92 | 1.92 | -3.42% | 57,478 |
| Oct 9, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.65% | 23,195 |
| Oct 8, 2025 | 1.94 | 2.02 | 1.91 | 2.00 | 2.00 | 0.15% | 104,070 |
| Oct 7, 2025 | 2.10 | 2.12 | 2.00 | 2.00 | 2.00 | -2.72% | 54,064 |