NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.20	2.23	2.17	2.21	2.21	-2.21%	165,731
Dec 2, 2025	2.20	2.26	2.20	2.26	2.26	0.89%	106,273
Dec 1, 2025	2.23	2.31	2.20	2.24	2.24	-	73,085
Nov 28, 2025	2.27	2.29	2.16	2.24	2.24	-1.32%	3,154,598
Nov 27, 2025	2.26	2.31	2.26	2.27	2.27	-	72,686
Nov 26, 2025	2.31	2.32	2.27	2.27	2.27	-1.73%	56,609
Nov 25, 2025	2.32	2.35	2.31	2.31	2.31	-0.43%	47,063
Nov 24, 2025	2.31	2.35	2.30	2.32	2.32	0.43%	39,270
Nov 21, 2025	2.35	2.37	2.30	2.31	2.31	-1.70%	27,482
Nov 20, 2025	2.40	2.44	2.34	2.35	2.35	-1.67%	165,295
Nov 19, 2025	2.37	2.39	2.35	2.39	2.39	1.70%	137,914
Nov 18, 2025	2.34	2.37	2.34	2.35	2.35	-	80,365
Nov 17, 2025	2.35	2.36	2.33	2.35	2.35	0.43%	190,711
Nov 14, 2025	2.38	2.38	2.32	2.34	2.34	-0.85%	155,652
Nov 13, 2025	2.34	2.39	2.32	2.36	2.36	-	193,174
Nov 12, 2025	2.33	2.39	2.29	2.36	2.36	3.06%	173,882
Nov 11, 2025	2.32	2.32	2.25	2.29	2.29	-0.43%	177,579
Nov 10, 2025	2.30	2.33	2.27	2.30	2.30	0.88%	88,782
Nov 7, 2025	2.36	2.36	2.23	2.28	2.28	-3.39%	194,591
Nov 6, 2025	2.33	2.40	2.33	2.36	2.36	0.43%	256,934
Nov 5, 2025	2.36	2.38	2.35	2.35	2.35	-0.42%	44,779
Nov 4, 2025	2.36	2.39	2.33	2.36	2.36	-0.42%	186,533
Nov 3, 2025	2.37	2.41	2.34	2.37	2.37	-	114,252
Oct 31, 2025	2.40	2.43	2.36	2.37	2.37	-	134,040
Oct 30, 2025	2.37	2.43	2.37	2.37	2.37	0.42%	201,234
Oct 29, 2025	2.46	2.46	2.36	2.36	2.36	-1.67%	83,421
Oct 28, 2025	2.37	2.42	2.33	2.40	2.40	1.27%	156,973
Oct 27, 2025	2.35	2.41	2.33	2.37	2.37	0.42%	250,854
Oct 24, 2025	2.41	2.44	2.32	2.36	2.36	-10.27%	886,640
Oct 23, 2025	2.63	2.67	2.62	2.63	2.63	-1.13%	19,479
Oct 22, 2025	2.67	2.69	2.61	2.66	2.66	-	30,632
Oct 21, 2025	2.69	2.72	2.61	2.66	2.66	-1.12%	48,819
Oct 20, 2025	2.86	2.86	2.68	2.69	2.69	-1.10%	57,888
Oct 17, 2025	2.81	2.81	2.65	2.72	2.72	-1.09%	123,918
Oct 16, 2025	2.91	2.95	2.74	2.75	2.75	-2.48%	127,666
Oct 15, 2025	2.95	2.97	2.81	2.82	2.82	-2.76%	67,364
Oct 14, 2025	2.87	2.97	2.79	2.90	2.90	8.21%	644,271
Oct 10, 2025	2.76	2.77	2.67	2.68	2.68	-3.25%	90,826
Oct 9, 2025	2.76	2.84	2.75	2.77	2.77	-	88,325
Oct 8, 2025	2.82	2.83	2.74	2.77	2.77	-0.36%	115,373
Oct 7, 2025	2.92	2.94	2.78	2.78	2.78	-2.80%	120,870
Oct 6, 2025	2.96	3.05	2.83	2.86	2.86	-1.72%	145,637
Oct 3, 2025	2.86	3.02	2.86	2.91	2.91	2.83%	130,140
Oct 2, 2025	2.88	2.88	2.81	2.83	2.83	-2.08%	26,886
Oct 1, 2025	2.90	2.94	2.86	2.89	2.89	0.70%	66,268
Sep 30, 2025	2.85	2.90	2.80	2.87	2.87	2.50%	53,599
Sep 29, 2025	2.85	2.93	2.80	2.80	2.80	-1.75%	39,736
Sep 26, 2025	2.91	2.91	2.84	2.85	2.85	-1.04%	31,713
Sep 25, 2025	2.94	2.95	2.88	2.88	2.88	-0.35%	15,142
Sep 24, 2025	2.96	2.96	2.89	2.89	2.89	-1.03%	26,374