Skip to main content
NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.710
-0.055 (-3.12%)
Jan 16, 2025, 11:50 AM EST

NanoXplore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20251.781.801.761.771.772.92%28,271
Jan 14, 20251.721.731.681.721.720.59%18,158
Jan 13, 20251.741.741.671.711.71-1.73%34,779
Jan 10, 20251.681.741.601.741.744.71%31,485
Jan 8, 20251.751.751.621.661.66-2.93%16,153
Jan 7, 20251.751.751.641.711.712.46%34,513
Jan 6, 20251.761.801.661.671.67-5.18%61,673
Jan 3, 20251.791.791.751.761.76-1.84%36,915
Jan 2, 20251.811.811.771.791.790.90%47,282
Dec 31, 20241.651.791.651.771.774.97%43,561
Dec 30, 20241.601.731.601.691.695.96%42,143
Dec 27, 20241.571.601.551.601.601.14%32,731
Dec 26, 20241.551.591.551.581.582.54%19,769
Dec 24, 20241.511.551.511.541.540.20%19,889
Dec 23, 20241.551.561.521.541.540.07%19,308
Dec 20, 20241.391.531.391.531.535.43%35,765
Dec 19, 20241.401.501.401.461.46-2.55%20,470
Dec 18, 20241.481.521.471.491.490.88%46,974
Dec 17, 20241.481.501.451.481.48-1.99%83,823
Dec 16, 20241.531.561.481.511.51-2.14%57,013
Dec 13, 20241.651.651.541.541.54-3.26%19,656
Dec 12, 20241.621.621.591.601.60-0.31%8,308
Dec 11, 20241.671.671.581.601.602.56%40,697
Dec 10, 20241.531.581.531.561.56-1.95%45,705
Dec 9, 20241.571.661.571.591.59-1.79%19,644
Dec 6, 20241.631.631.611.621.62-13,394
Dec 5, 20241.541.631.521.621.625.19%33,454
Dec 4, 20241.621.621.541.541.54-4.94%35,858
Dec 3, 20241.621.651.621.621.62-1.22%4,160
Dec 2, 20241.631.651.621.641.640.61%46,460
Nov 29, 20241.601.631.601.631.631.05%4,290
Nov 27, 20241.611.641.591.611.611.45%11,861
Nov 26, 20241.651.651.571.591.59-3.64%21,196
Nov 25, 20241.611.661.601.651.652.93%19,979
Nov 22, 20241.641.641.551.601.60-0.06%35,552
Nov 21, 20241.551.611.551.601.600.25%9,396
Nov 20, 20241.551.671.551.601.60-1.90%5,564
Nov 19, 20241.631.641.621.631.630.62%15,743
Nov 18, 20241.571.621.571.621.621.95%37,423
Nov 15, 20241.661.661.581.591.59-3.46%33,718
Nov 14, 20241.621.681.621.651.650.43%14,581
Nov 13, 20241.681.691.631.641.64-2.38%26,397
Nov 12, 20241.701.711.671.681.68-1.75%16,716
Nov 11, 20241.771.781.651.711.710.29%38,491
Nov 8, 20241.801.801.651.711.710.29%100,309
Nov 7, 20241.831.831.701.701.70-0.58%40,922
Nov 6, 20241.731.811.711.711.71-5.32%126,489
Nov 5, 20241.801.811.731.811.811.46%43,259
Nov 4, 20241.801.821.741.781.782.83%67,058
Nov 1, 20241.801.801.731.731.73-3.35%7,432
Oct 31, 20241.721.871.721.791.790.06%21,661
Oct 30, 20241.801.801.751.791.79-0.28%10,670
Oct 29, 20241.901.901.791.801.80-3.49%35,455
Oct 28, 20241.901.901.861.861.86-1.59%2,755
Oct 25, 20241.921.951.891.891.89-1.46%14,758
Oct 24, 20241.861.921.861.921.924.24%856
Oct 23, 20241.881.881.831.841.84-1.60%16,056
Oct 22, 20241.951.951.861.871.87-3.36%5,121
Oct 21, 20241.931.981.921.941.94-0.67%47,596
Oct 18, 20241.891.951.891.951.951.46%6,152
Oct 17, 20241.851.931.851.921.92-1.54%12,752
Oct 16, 20242.002.011.951.951.95-27,629
Oct 15, 20241.951.981.911.951.950.88%22,685
Oct 14, 20241.931.941.921.931.930.16%13,030
Oct 11, 20241.751.931.701.931.935.18%33,273
Oct 10, 20241.831.841.821.841.84-0.27%9,941
Oct 9, 20241.821.861.821.841.841.38%19,606
Oct 8, 20241.851.871.821.821.82-5.47%26,799
Oct 7, 20241.811.921.801.921.925.21%20,542
Oct 4, 20241.851.861.801.831.83-1.56%6,084
Oct 3, 20241.641.851.641.851.859.51%10,823
Oct 2, 20241.641.721.641.691.693.93%10,310
Oct 1, 20241.651.651.611.631.630.56%8,120
Sep 30, 20241.641.681.611.621.62-1.82%24,598
Sep 27, 20241.701.701.641.651.65-1.20%23,035
Sep 26, 20241.631.691.631.671.672.33%23,023
Sep 25, 20241.601.681.601.631.63-1.51%26,443
Sep 24, 20241.671.701.651.661.66-1.95%16,472
Sep 23, 20241.731.731.671.691.690.60%26,434
Sep 20, 20241.701.731.681.681.68-2.72%30,058
Sep 19, 20241.751.751.651.731.73-0.17%26,983
Sep 18, 20241.701.771.701.731.731.17%18,746
Sep 17, 20241.601.731.601.711.711.66%9,057
Sep 16, 20241.701.701.641.681.680.12%34,034
Sep 13, 20241.721.721.681.681.680.60%19,645
Sep 12, 20241.601.701.601.671.670.18%9,231
Sep 11, 20241.701.701.611.671.67-0.12%6,587
Sep 10, 20241.661.681.661.671.670.24%3,816
Sep 9, 20241.691.691.661.671.67-1.01%8,371
Sep 6, 20241.601.691.581.681.685.12%21,526
Sep 5, 20241.651.671.601.601.60-5.33%28,830
Sep 4, 20241.771.771.611.691.693.24%12,751
Sep 3, 20241.701.721.581.641.64-1.68%30,034
Aug 30, 20241.691.701.671.671.67-0.30%3,002
Aug 29, 20241.651.681.651.671.675.16%7,772
Aug 28, 20241.651.651.581.591.59-3.23%34,643
Aug 27, 20241.621.671.611.641.64-1.74%9,998
Aug 26, 20241.611.671.611.671.673.09%18,463
Aug 23, 20241.671.671.621.621.621.25%26,341
Aug 22, 20241.641.641.601.601.60-3.03%18,374