NanoXplore Inc. (TSX:GRA)
2.350
-0.020 (-0.85%)
Jun 4, 2025, 4:00 PM EDT
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 |