NanoXplore Inc. (TSX:GRA)
Canada · Delayed Price · Currency is CAD 2.870
+0.070 (2.50%)
Sep 30, 2025, 4:00 PM EDT
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 31,054 |
| 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% | 26,400 |
| Sep 23, 2025 | 3.09 | 3.10 | 2.90 | 2.92 | 2.92 | -4.89% | 149,742 |
| Sep 22, 2025 | 2.88 | 3.12 | 2.88 | 3.07 | 3.07 | 8.48% | 124,047 |
| Sep 19, 2025 | 2.95 | 2.99 | 2.76 | 2.83 | 2.83 | -3.08% | 229,434 |
| Sep 18, 2025 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | 4.29% | 184,533 |
| Sep 17, 2025 | 2.84 | 2.98 | 2.59 | 2.80 | 2.80 | -9.68% | 468,400 |
| Sep 16, 2025 | 3.19 | 3.20 | 3.05 | 3.10 | 3.10 | -2.21% | 97,700 |
| Sep 15, 2025 | 3.19 | 3.22 | 3.15 | 3.17 | 3.17 | -0.63% | 22,700 |
| Sep 12, 2025 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -1.24% | 82,500 |
| Sep 11, 2025 | 3.23 | 3.34 | 3.20 | 3.23 | 3.23 | 0.62% | 198,917 |
| Sep 10, 2025 | 3.21 | 3.25 | 3.19 | 3.21 | 3.21 | -0.31% | 53,900 |
| Sep 9, 2025 | 3.15 | 3.25 | 3.08 | 3.22 | 3.22 | 4.55% | 78,636 |
| Sep 8, 2025 | 3.11 | 3.15 | 3.07 | 3.08 | 3.08 | -0.65% | 30,932 |
| Sep 5, 2025 | 3.17 | 3.17 | 3.05 | 3.10 | 3.10 | -0.96% | 79,749 |
| Sep 4, 2025 | 3.15 | 3.18 | 3.06 | 3.13 | 3.13 | -1.57% | 30,707 |
| Sep 3, 2025 | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | 1.60% | 65,000 |
| Sep 2, 2025 | 3.16 | 3.16 | 3.09 | 3.13 | 3.13 | -0.95% | 79,700 |
| Aug 29, 2025 | 3.28 | 3.32 | 3.15 | 3.16 | 3.16 | -2.77% | 210,244 |
| Aug 28, 2025 | 3.14 | 3.27 | 3.14 | 3.25 | 3.25 | 3.83% | 264,815 |
| Aug 27, 2025 | 3.02 | 3.15 | 3.01 | 3.13 | 3.13 | 3.64% | 142,600 |
| Aug 26, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.63% | 128,500 |
| Aug 25, 2025 | 3.02 | 3.09 | 2.99 | 3.07 | 3.07 | 1.66% | 136,641 |
| Aug 22, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 85,600 |
| Aug 21, 2025 | 2.89 | 3.00 | 2.87 | 3.00 | 3.00 | 7.14% | 83,000 |
| Aug 20, 2025 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.78% | 71,600 |
| Aug 19, 2025 | 2.95 | 2.95 | 2.80 | 2.88 | 2.88 | -1.71% | 252,942 |
| Aug 18, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -2.33% | 93,100 |
| Aug 15, 2025 | 2.97 | 3.03 | 2.93 | 3.00 | 3.00 | 1.69% | 201,503 |
| Aug 14, 2025 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | -1.34% | 26,445 |
| Aug 13, 2025 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.99% | 38,300 |
| Aug 12, 2025 | 2.93 | 3.05 | 2.93 | 3.02 | 3.02 | 3.78% | 83,513 |
| Aug 11, 2025 | 2.90 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 31,028 |
| Aug 8, 2025 | 3.04 | 3.05 | 2.90 | 2.92 | 2.92 | -2.99% | 77,321 |
| Aug 7, 2025 | 3.10 | 3.17 | 2.99 | 3.01 | 3.01 | -2.27% | 269,400 |
| Aug 6, 2025 | 3.05 | 3.10 | 3.01 | 3.08 | 3.08 | 1.65% | 279,200 |
| Aug 5, 2025 | 3.03 | 3.10 | 2.92 | 3.03 | 3.03 | 1.00% | 187,700 |
| Aug 1, 2025 | 3.01 | 3.03 | 2.95 | 3.00 | 3.00 | -0.99% | 205,616 |
| Jul 31, 2025 | 2.85 | 3.03 | 2.85 | 3.03 | 3.03 | 6.69% | 200,100 |
| Jul 30, 2025 | 2.75 | 2.87 | 2.73 | 2.84 | 2.84 | 3.65% | 99,408 |
| Jul 29, 2025 | 2.74 | 2.76 | 2.66 | 2.74 | 2.74 | 0.37% | 74,849 |
| Jul 28, 2025 | 2.75 | 2.80 | 2.65 | 2.73 | 2.73 | -2.50% | 94,000 |
| Jul 25, 2025 | 2.70 | 2.85 | 2.67 | 2.80 | 2.80 | 1.82% | 197,200 |
| Jul 24, 2025 | 2.74 | 2.75 | 2.65 | 2.75 | 2.75 | 0.36% | 52,234 |
| Jul 23, 2025 | 2.80 | 2.80 | 2.59 | 2.74 | 2.74 | -2.49% | 126,200 |
| Jul 22, 2025 | 2.87 | 2.92 | 2.78 | 2.81 | 2.81 | -4.75% | 198,800 |
| Jul 21, 2025 | 2.85 | 2.99 | 2.80 | 2.95 | 2.95 | 2.79% | 216,000 |