NanoXplore Inc. (NNXPF)
OTCMKTS
· Delayed Price · Currency is USD
1.766
-0.004 (-0.23%)
Jul 3, 2025, 12:54 PM EDT
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.77 | 1.82 | 1.66 | 1.77 | 1.77 | -0.39% | 18,829 |
| Jul 2, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.17% | 12,200 |
| Jul 1, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | 0.57% | 17,411 |
| Jun 30, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 3.96% | 38,878 |
| Jun 27, 2025 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -0.12% | 16,136 |
| Jun 26, 2025 | 1.81 | 1.81 | 1.69 | 1.70 | 1.70 | 1.50% | 47,106 |
| Jun 25, 2025 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 27,190 |
| Jun 24, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 1.39% | 9,738 |
| Jun 23, 2025 | 1.52 | 1.70 | 1.52 | 1.66 | 1.66 | 1.47% | 27,115 |
| Jun 20, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -1.63% | 35,434 |
| Jun 18, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 24,333 |
| Jun 17, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | -1.73% | 5,455 |
| Jun 16, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 8,628 |
| Jun 13, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.58% | 17,805 |
| Jun 12, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.36% | 28,983 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 28,290 |
| Jun 10, 2025 | 1.57 | 1.80 | 1.57 | 1.67 | 1.67 | -0.60% | 13,927 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.63 | 1.68 | 1.68 | 2.38% | 7,107 |
| Jun 6, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | -2.61% | 10,675 |
| Jun 5, 2025 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -1.58% | 55,524 |
| Jun 4, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | 0.35% | 42,965 |
| Jun 3, 2025 | 1.78 | 1.78 | 1.63 | 1.71 | 1.71 | 1.97% | 8,408 |
| Jun 2, 2025 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -3.68% | 22,711 |
| May 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.40% | 13,321 |
| May 29, 2025 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 1.29% | 21,027 |
| May 28, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 3.52% | 22,527 |
| May 27, 2025 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | -0.60% | 27,374 |
| May 23, 2025 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 1.28% | 31,971 |
| May 22, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.86% | 7,745 |
| May 21, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.59% | 11,314 |
| May 20, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | -0.18% | 9,955 |
| May 19, 2025 | 1.70 | 1.77 | 1.63 | 1.70 | 1.70 | -0.29% | 12,236 |
| 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 |