NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.130
+0.023 (2.08%)
Sep 2, 2026, 3:34 PM EST
NNXPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,132 |
| 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% | 28,188 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | 3.39% | 45,905 |
| 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% | 33,578 |
| 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% | 18,151 |
| 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 |
| 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 |