NanoXplore Inc. (NNXPF)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.090 (-5.84%)
Jun 3, 2026, 12:49 PM EST
NNXPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.63 | 1.63 | 1.43 | 1.57 | 1.57 | 2.65% | 24,427 |
| May 5, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.37% | 26,037 |
| May 4, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -3.69% | 34,420 |
| May 1, 2026 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 19,715 |
| Apr 30, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 2.75% | 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% | 44,785 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.42% | 11,160 |
| 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 | - | 43,393 |
| 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% | 66,957 |
| Apr 8, 2026 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 8.33% | 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% | 20,784 |
| 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% | 38,595 |
| 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 | 6.25% | 31,052 |
| Mar 24, 2026 | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | 2.02% | 42,639 |