NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.360
-0.020 (-1.45%)
At close: Mar 27, 2026
NNXPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.51 | 1.35 | 1.36 | 1.36 | -1.45% | 33,795 |
| Mar 26, 2026 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 32,754 |
| Mar 25, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 6.21% | 31,052 |
| Mar 24, 2026 | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | 2.06% | 39,639 |
| Mar 23, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 1.63% | 24,854 |
| Mar 20, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 0.23% | 14,403 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.23 | 1.29 | 1.29 | -4.53% | 113,309 |
| Mar 18, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.47% | 28,028 |
| Mar 17, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 28,912 |
| Mar 16, 2026 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | 1.44% | 54,225 |
| Mar 13, 2026 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -4.92% | 110,387 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | 0.41% | 28,547 |
| Mar 11, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -1.02% | 75,803 |
| Mar 10, 2026 | 1.42 | 1.54 | 1.40 | 1.47 | 1.47 | 5.07% | 198,840 |
| Mar 9, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.55% | 46,521 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -1.89% | 46,471 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -1.57% | 27,709 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 84,625 |
| Mar 3, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -6.00% | 58,574 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -3.23% | 43,872 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.50 | 1.55 | 1.55 | 1.31% | 60,071 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.03% | 24,834 |
| Feb 25, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.39% | 25,810 |
| Feb 24, 2026 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 25,710 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.71% | 44,059 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -4.08% | 30,535 |
| Feb 19, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 2.24% | 18,195 |
| Feb 18, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.12% | 32,361 |
| Feb 17, 2026 | 1.62 | 1.69 | 1.59 | 1.61 | 1.61 | -4.73% | 108,176 |
| Feb 13, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 94,631 |
| Feb 12, 2026 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | - | 45,588 |
| Feb 11, 2026 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -6.01% | 159,961 |
| Feb 10, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 2.23% | 25,147 |
| Feb 9, 2026 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 3.17% | 40,844 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.68 | 1.74 | 1.74 | 1.34% | 32,034 |
| Feb 5, 2026 | 1.81 | 1.81 | 1.70 | 1.71 | 1.71 | -6.45% | 25,570 |
| Feb 4, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.33% | 16,184 |
| Feb 3, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.22% | 23,286 |
| Feb 2, 2026 | 1.86 | 1.93 | 1.75 | 1.80 | 1.80 | -1.91% | 32,340 |
| Jan 30, 2026 | 1.90 | 1.94 | 1.83 | 1.84 | 1.84 | -3.32% | 27,477 |
| Jan 29, 2026 | 1.86 | 1.91 | 1.83 | 1.90 | 1.90 | 2.15% | 63,298 |
| Jan 28, 2026 | 1.89 | 1.90 | 1.82 | 1.86 | 1.86 | -1.17% | 191,655 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 4.09% | 79,081 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.78 | 1.81 | 1.81 | -0.33% | 87,363 |
| Jan 23, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | - | 42,389 |
| Jan 22, 2026 | 1.79 | 1.89 | 1.75 | 1.81 | 1.81 | -0.87% | 121,764 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.75 | 1.83 | 1.83 | 3.39% | 141,704 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 87,727 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -2.70% | 98,836 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -2.73% | 47,164 |