NanoXplore Inc. (TSX:GRA)
Canada · Delayed Price · Currency is CAD 2.280
-0.080 (-3.39%)
Nov 7, 2025, 4:00 PM EST
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,800 |
| 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 | - | 114,300 |
| 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% | 157,000 |
| Oct 27, 2025 | 2.35 | 2.41 | 2.33 | 2.37 | 2.37 | 0.42% | 250,900 |
| 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% | 19,500 |
| 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% | 57,900 |
| 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% | 127,700 |
| Oct 15, 2025 | 2.95 | 2.97 | 2.81 | 2.82 | 2.82 | -2.76% | 67,400 |
| Oct 14, 2025 | 2.87 | 2.97 | 2.79 | 2.90 | 2.90 | 8.21% | 644,300 |
| 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% | 115,400 |
| Oct 7, 2025 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | -2.80% | 120,900 |
| 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% | 26,900 |
| Oct 1, 2025 | 2.90 | 2.94 | 2.86 | 2.89 | 2.89 | 0.70% | 66,300 |
| Sep 30, 2025 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | 2.50% | 53,600 |
| 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 |