NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.580
-0.018 (-1.13%)
At close: May 8, 2026
NNXPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -1.13% | 28,130 |
| May 7, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | 1.78% | 48,854 |
| May 6, 2026 | 1.63 | 1.63 | 1.43 | 1.57 | 1.57 | 2.68% | 24,427 |
| May 5, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.42% | 25,637 |
| May 4, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -3.66% | 34,420 |
| May 1, 2026 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 18,115 |
| Apr 30, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 2.76% | 21,658 |
| Apr 29, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 1.66% | 22,635 |
| Apr 28, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 24,251 |
| Apr 27, 2026 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 0.06% | 40,085 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.42% | 11,060 |
| Apr 23, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 2.40% | 15,455 |
| Apr 22, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 0.89% | 36,729 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.44% | 25,464 |
| Apr 20, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 0.87% | 21,434 |
| Apr 17, 2026 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | 0.75% | 135,426 |
| Apr 16, 2026 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | -0.12% | 32,293 |
| Apr 15, 2026 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | - | 39,393 |
| Apr 14, 2026 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | -1.11% | 39,517 |
| Apr 13, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 55,197 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | 1.26% | 21,071 |
| Apr 9, 2026 | 1.62 | 1.66 | 1.59 | 1.59 | 1.59 | -1.49% | 51,557 |
| Apr 8, 2026 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 8.32% | 39,035 |
| Apr 7, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.10% | 8,602 |
| Apr 6, 2026 | 1.45 | 1.54 | 1.41 | 1.52 | 1.52 | 2.22% | 19,864 |
| Apr 2, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 1.99% | 15,588 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -1.35% | 12,748 |
| Mar 31, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 6.47% | 18,484 |
| Mar 30, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 15,481 |
| 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 |