NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	36,600
Mar 27, 2025	2.37	2.37	2.31	2.35	2.35	-0.84%	64,991
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
Mar 24, 2025	2.42	2.45	2.37	2.42	2.42	-1.22%	100,845
Mar 21, 2025	2.43	2.45	2.40	2.45	2.45	0.82%	51,100
Mar 20, 2025	2.45	2.45	2.43	2.43	2.43	-	18,701
Mar 19, 2025	2.45	2.45	2.41	2.43	2.43	-0.82%	75,600
Mar 18, 2025	2.46	2.46	2.40	2.45	2.45	-	56,238
Mar 17, 2025	2.48	2.48	2.44	2.45	2.45	0.41%	44,800
Mar 14, 2025	2.37	2.45	2.37	2.44	2.44	1.67%	89,300
Mar 13, 2025	2.41	2.45	2.37	2.40	2.40	-0.41%	129,201
Mar 12, 2025	2.46	2.48	2.38	2.41	2.41	-1.63%	228,200
Mar 11, 2025	2.51	2.51	2.41	2.45	2.45	-1.21%	175,235
Mar 10, 2025	2.50	2.50	2.44	2.48	2.48	-0.80%	150,400
Mar 7, 2025	2.48	2.53	2.45	2.50	2.50	0.81%	51,125
Mar 6, 2025	2.53	2.53	2.46	2.48	2.48	-1.98%	78,500
Mar 5, 2025	2.44	2.55	2.44	2.53	2.53	4.12%	106,239
Mar 4, 2025	2.48	2.50	2.38	2.43	2.43	-0.82%	207,149
Mar 3, 2025	2.47	2.47	2.39	2.45	2.45	-0.81%	63,611
Feb 28, 2025	2.42	2.49	2.41	2.47	2.47	2.07%	90,100
Feb 27, 2025	2.40	2.45	2.37	2.42	2.42	0.83%	157,540
Feb 26, 2025	2.40	2.40	2.33	2.40	2.40	-	194,425
Feb 25, 2025	2.40	2.44	2.35	2.40	2.40	-1.23%	151,700
Feb 24, 2025	2.33	2.43	2.30	2.43	2.43	4.29%	63,700
Feb 21, 2025	2.31	2.35	2.26	2.33	2.33	1.30%	100,000
Feb 20, 2025	2.33	2.33	2.27	2.30	2.30	-0.86%	81,927
Feb 19, 2025	2.34	2.37	2.29	2.32	2.32	-	53,700
Feb 18, 2025	2.30	2.35	2.30	2.32	2.32	-0.43%	79,200
Feb 14, 2025	2.43	2.43	2.31	2.33	2.33	-2.92%	211,400
Feb 13, 2025	2.40	2.46	2.31	2.40	2.40	0.84%	310,704
Feb 12, 2025	2.55	2.55	2.24	2.38	2.38	-3.64%	184,000
Feb 11, 2025	2.45	2.48	2.44	2.47	2.47	-	41,200
Feb 10, 2025	2.46	2.52	2.46	2.47	2.47	0.82%	73,540
Feb 7, 2025	2.49	2.49	2.45	2.45	2.45	-0.81%	22,200
Feb 6, 2025	2.46	2.51	2.40	2.47	2.47	1.23%	47,400
Feb 5, 2025	2.44	2.45	2.44	2.44	2.44	-0.41%	46,427
Feb 4, 2025	2.44	2.48	2.41	2.45	2.45	0.41%	29,848
Feb 3, 2025	2.47	2.50	2.37	2.44	2.44	-2.79%	117,218
Jan 31, 2025	2.61	2.61	2.45	2.51	2.51	-3.46%	267,400
Jan 30, 2025	2.63	2.64	2.59	2.60	2.60	-	64,913
Jan 29, 2025	2.65	2.65	2.58	2.60	2.60	-0.38%	118,131
Jan 28, 2025	2.52	2.65	2.52	2.61	2.61	2.76%	127,500
Jan 27, 2025	2.57	2.58	2.50	2.54	2.54	-1.17%	155,100
Jan 24, 2025	2.49	2.60	2.49	2.57	2.57	1.18%	178,436
Jan 23, 2025	2.55	2.58	2.52	2.54	2.54	-	105,239
Jan 22, 2025	2.54	2.54	2.44	2.54	2.54	1.60%	76,221
Jan 21, 2025	2.48	2.54	2.47	2.50	2.50	2.04%	61,237
Jan 20, 2025	2.42	2.47	2.42	2.45	2.45	-0.41%	13,700
Jan 17, 2025	2.54	2.54	2.46	2.46	2.46	-	23,947