NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.045
-0.006 (-0.57%)
At close: Sep 25, 2026
NNXPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.08 | 1.21 | 1.03 | 1.05 | 1.05 | -0.57% | 12,238 |
| Sep 24, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -1.45% | 38,071 |
| Sep 23, 2026 | 1.11 | 1.14 | 1.04 | 1.07 | 1.07 | -3.05% | 32,975 |
| Sep 22, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.10 | -5.55% | 65,558 |
| Sep 21, 2026 | 1.21 | 1.33 | 1.16 | 1.17 | 1.16 | -3.74% | 29,767 |
| Sep 18, 2026 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | 9.01% | 39,258 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.05 | 1.11 | 1.11 | 3.16% | 74,396 |
| Sep 16, 2026 | 1.06 | 1.14 | 1.05 | 1.08 | 1.08 | 4.67% | 56,960 |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.37% | 49,054 |
| Sep 14, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.29% | 20,989 |
| Sep 11, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.10% | 88,610 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -4.59% | 28,865 |
| Sep 9, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.96% | 34,702 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.35% | 29,854 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 2.61% | 15,392 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 49,461 |
| Sep 2, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 2.08% | 19,858 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.74% | 54,829 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.20% | 15,282 |
| Aug 28, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 2.11% | 9,571 |
| Aug 27, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 18,024 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -4.62% | 25,918 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 18,164 |
| Aug 24, 2026 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -3.85% | 25,802 |
| Aug 21, 2026 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | 4.00% | 82,932 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 34,228 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 81,411 |
| Aug 18, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.57% | 30,256 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.57% | 33,688 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | 3.39% | 47,005 |
| Aug 13, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.42% | 23,369 |
| Aug 12, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.21% | 39,478 |
| Aug 11, 2026 | 1.01 | 1.16 | 1.01 | 1.16 | 1.16 | 1.01% | 50,251 |
| Aug 10, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -3.91% | 74,728 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 3.88% | 57,070 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.48% | 31,521 |
| Aug 5, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 1.56% | 36,094 |
| Aug 4, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | -2.39% | 26,851 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 19,640 |
| Jul 31, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 5.56% | 36,749 |
| Jul 30, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.94% | 27,645 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.03 | 1.07 | 1.07 | 1.41% | 33,630 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 1.78% | 32,380 |
| Jul 27, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | -0.34% | 17,985 |
| Jul 24, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.59% | 113,936 |
| Jul 23, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.59% | 84,294 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 54,065 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 40,678 |
| 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 |