NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.707
+0.027 (1.58%)
Oct 27, 2025, 3:56 PM EDT
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | - | 0.60% | 1,030 |
| 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 |
| Oct 6, 2025 | 2.15 | 2.26 | 2.05 | 2.06 | 2.06 | -3.02% | 50,882 |
| Oct 3, 2025 | 2.10 | 2.16 | 2.06 | 2.12 | 2.12 | 4.43% | 49,641 |
| Oct 2, 2025 | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -2.40% | 26,867 |
| Oct 1, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | 0.10% | 24,637 |
| Sep 30, 2025 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 3.38% | 31,496 |
| Sep 29, 2025 | 2.00 | 2.16 | 2.00 | 2.01 | 2.01 | -1.95% | 59,219 |
| Sep 26, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.87% | 11,361 |
| Sep 25, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.52% | 30,051 |
| Sep 24, 2025 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | -0.76% | 37,183 |
| Sep 23, 2025 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -5.11% | 52,815 |
| Sep 22, 2025 | 2.09 | 2.26 | 2.08 | 2.23 | 2.23 | 8.15% | 61,529 |
| Sep 19, 2025 | 2.12 | 2.15 | 2.02 | 2.06 | 2.06 | -3.64% | 74,227 |
| Sep 18, 2025 | 2.17 | 2.20 | 2.13 | 2.14 | 2.14 | 5.16% | 57,676 |
| Sep 17, 2025 | 2.25 | 2.25 | 1.89 | 2.04 | 2.04 | -10.35% | 162,139 |
| Sep 16, 2025 | 2.34 | 2.34 | 2.22 | 2.27 | 2.27 | -1.73% | 45,929 |
| Sep 15, 2025 | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | 0.43% | 27,177 |
| Sep 12, 2025 | 2.35 | 2.38 | 2.30 | 2.30 | 2.30 | -1.03% | 24,909 |
| Sep 11, 2025 | 2.32 | 2.39 | 2.30 | 2.32 | 2.32 | 0.61% | 64,606 |
| Sep 10, 2025 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.43% | 24,884 |
| Sep 9, 2025 | 2.26 | 2.34 | 2.25 | 2.32 | 2.32 | 4.04% | 33,513 |
| Sep 8, 2025 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 21,098 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -0.13% | 15,252 |
| Sep 4, 2025 | 2.29 | 2.30 | 2.22 | 2.25 | 2.25 | -1.96% | 39,891 |
| Sep 3, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 14,511 |
| Sep 2, 2025 | 2.30 | 2.42 | 2.25 | 2.26 | 2.26 | -2.00% | 12,696 |
| Aug 29, 2025 | 2.40 | 2.40 | 2.29 | 2.30 | 2.30 | -2.29% | 35,423 |
| Aug 28, 2025 | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | 3.51% | 40,795 |
| Aug 27, 2025 | 2.20 | 2.28 | 2.17 | 2.28 | 2.28 | 3.55% | 31,341 |
| Aug 26, 2025 | 2.22 | 2.25 | 2.19 | 2.20 | 2.20 | -0.90% | 58,302 |
| Aug 25, 2025 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | 2.21% | 45,830 |
| Aug 22, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.35% | 55,512 |
| Aug 21, 2025 | 2.07 | 2.15 | 2.06 | 2.14 | 2.14 | 6.09% | 30,201 |
| Aug 20, 2025 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -2.04% | 46,648 |
| Aug 19, 2025 | 2.12 | 2.13 | 2.02 | 2.06 | 2.06 | -3.10% | 75,651 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.10 | 2.13 | 2.13 | -2.83% | 81,096 |