NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	2.37	2.38	2.31	2.35	2.35	-	49,786
Jun 3, 2025	2.31	2.35	2.31	2.35	2.35	1.73%	9,700
Jun 2, 2025	2.38	2.38	2.30	2.31	2.31	-2.94%	24,400
May 30, 2025	2.40	2.41	2.37	2.38	2.38	-0.42%	125,100
May 29, 2025	2.39	2.43	2.37	2.39	2.39	0.84%	187,000
May 28, 2025	2.29	2.37	2.26	2.37	2.37	4.41%	71,000
May 27, 2025	2.22	2.28	2.17	2.27	2.27	1.34%	275,400
May 26, 2025	2.27	2.31	2.21	2.24	2.24	-3.03%	112,800
May 23, 2025	2.30	2.31	2.26	2.31	2.31	0.43%	71,000
May 22, 2025	2.31	2.35	2.26	2.30	2.30	-0.43%	76,600
May 21, 2025	2.35	2.35	2.28	2.31	2.31	-2.12%	153,900
May 20, 2025	2.37	2.40	2.33	2.36	2.36	-1.67%	116,411
May 16, 2025	2.40	2.40	2.36	2.40	2.40	0.42%	126,815
May 15, 2025	2.40	2.41	2.39	2.39	2.39	-0.83%	76,200
May 14, 2025	2.42	2.44	2.40	2.41	2.41	-0.41%	44,400
May 13, 2025	2.45	2.45	2.39	2.42	2.42	-1.22%	135,800
May 12, 2025	2.44	2.45	2.43	2.45	2.45	1.66%	90,000
May 9, 2025	2.42	2.43	2.41	2.41	2.41	-	51,200
May 8, 2025	2.41	2.43	2.39	2.41	2.41	-0.82%	63,300
May 7, 2025	2.43	2.43	2.41	2.43	2.43	0.41%	165,600
May 6, 2025	2.43	2.43	2.42	2.42	2.42	-0.41%	9,500
May 5, 2025	2.44	2.44	2.40	2.43	2.43	-0.41%	38,400
May 2, 2025	2.45	2.45	2.43	2.44	2.44	-	41,700
May 1, 2025	2.43	2.45	2.43	2.44	2.44	-0.41%	4,501
Apr 30, 2025	2.45	2.45	2.44	2.45	2.45	-	107,722
Apr 29, 2025	2.43	2.45	2.43	2.45	2.45	-	69,601
Apr 28, 2025	2.46	2.46	2.43	2.45	2.45	0.41%	47,900
Apr 25, 2025	2.45	2.45	2.43	2.44	2.44	-0.41%	102,134
Apr 24, 2025	2.44	2.47	2.44	2.45	2.45	-	97,400
Apr 23, 2025	2.43	2.47	2.41	2.45	2.45	2.51%	92,930
Apr 22, 2025	2.38	2.40	2.37	2.39	2.39	1.27%	39,400
Apr 21, 2025	2.40	2.40	2.35	2.36	2.36	-1.26%	90,500
Apr 17, 2025	2.41	2.43	2.37	2.39	2.39	-0.83%	82,633
Apr 16, 2025	2.45	2.45	2.40	2.41	2.41	-1.63%	66,532
Apr 15, 2025	2.40	2.45	2.40	2.45	2.45	2.51%	92,925
Apr 14, 2025	2.41	2.42	2.37	2.39	2.39	-1.65%	114,300
Apr 11, 2025	2.42	2.45	2.39	2.43	2.43	5.19%	79,849
Apr 10, 2025	2.46	2.46	2.31	2.31	2.31	-5.71%	62,649
Apr 9, 2025	2.37	2.47	2.35	2.45	2.45	2.51%	72,043
Apr 8, 2025	2.41	2.43	2.36	2.39	2.39	-0.42%	97,723
Apr 7, 2025	2.30	2.40	2.25	2.40	2.40	1.27%	131,147
Apr 4, 2025	2.36	2.39	2.25	2.37	2.37	-0.42%	163,400
Apr 3, 2025	2.39	2.39	2.32	2.38	2.38	0.85%	77,400
Apr 2, 2025	2.36	2.37	2.36	2.36	2.36	-	7,800
Apr 1, 2025	2.37	2.41	2.35	2.36	2.36	-1.26%	37,600
Mar 31, 2025	2.34	2.39	2.31	2.39	2.39	2.14%	105,422
Mar 28, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	46,700
Mar 27, 2025	2.37	2.37	2.31	2.35	2.35	-0.84%	65,000
Mar 26, 2025	2.39	2.44	2.36	2.37	2.37	-0.42%	86,800
Mar 25, 2025	2.42	2.42	2.34	2.38	2.38	-1.65%	103,800