NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.040 (3.88%)
At close: Jul 20, 2026
NNXPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | 3.88% | 247,379 |
| Jul 17, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | -0.48% | 3,779 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.82% | 10,837 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.57% | 7,210 |
| Jul 14, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 1.83% | 23,981 |
| Jul 13, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | -1.33% | 29,550 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -0.99% | 15,679 |
| Jul 9, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.06 | 0.61% | 89,094 |
| Jul 8, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.94% | 26,431 |
| Jul 7, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -3.45% | 22,496 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.11 | 1.13 | 1.13 | - | 50,356 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.13 | 1.13 | 1.13 | -8.14% | 19,300 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.13% | 19,305 |
| Jun 30, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.04% | 55,886 |
| Jun 29, 2026 | 1.17 | 1.24 | 1.14 | 1.14 | 1.14 | -2.65% | 54,388 |
| Jun 26, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | 1.74% | 11,710 |
| Jun 25, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 3.60% | 105,123 |
| Jun 24, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -1.25% | 35,751 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.93% | 59,552 |
| Jun 22, 2026 | 1.15 | 1.19 | 1.07 | 1.17 | 1.17 | -0.85% | 255,419 |
| Jun 18, 2026 | 1.20 | 1.27 | 1.17 | 1.18 | 1.18 | -1.67% | 60,350 |
| Jun 17, 2026 | 1.27 | 1.35 | 1.20 | 1.20 | 1.20 | -5.36% | 67,915 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.63% | 25,206 |
| Jun 15, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 59,994 |
| Jun 12, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 3.04% | 21,586 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.84% | 17,639 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.43% | 59,125 |
| Jun 9, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | -0.39% | 51,336 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | -2.29% | 14,588 |
| Jun 5, 2026 | 1.39 | 1.43 | 1.30 | 1.31 | 1.31 | -6.36% | 66,069 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -4.70% | 24,442 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 20,654 |
| Jun 2, 2026 | 1.42 | 1.54 | 1.41 | 1.51 | 1.51 | 6.20% | 93,121 |
| Jun 1, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -3.07% | 42,477 |
| May 29, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -1.81% | 37,943 |
| May 28, 2026 | 1.39 | 1.53 | 1.39 | 1.49 | 1.49 | 0.81% | 48,207 |
| May 27, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.61% | 26,717 |
| May 26, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 4.66% | 62,495 |
| May 22, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -0.32% | 23,174 |
| May 21, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 40,261 |
| May 20, 2026 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 2.16% | 43,517 |
| May 19, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | - | 150,912 |
| May 18, 2026 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | -1.14% | 95,445 |
| May 15, 2026 | 1.60 | 1.60 | 1.40 | 1.41 | 1.41 | -9.29% | 54,571 |
| May 14, 2026 | 1.57 | 1.67 | 1.51 | 1.55 | 1.55 | 0.98% | 62,674 |
| May 13, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | -0.32% | 109,151 |
| May 12, 2026 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 18,350 |
| May 11, 2026 | 1.58 | 1.61 | 1.53 | 1.55 | 1.55 | -1.90% | 68,302 |
| 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% | 55,754 |