NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	2.35	2.35	2.31	2.33	2.33	0.43%	15,155
Jul 14, 2025	2.38	2.42	2.31	2.32	2.32	-3.33%	47,120
Jul 11, 2025	2.34	2.41	2.27	2.40	2.40	3.00%	176,700
Jul 10, 2025	2.32	2.37	2.30	2.33	2.33	-1.27%	43,739
Jul 9, 2025	2.34	2.36	2.29	2.36	2.36	2.16%	19,500
Jul 8, 2025	2.31	2.33	2.27	2.31	2.31	-0.86%	50,922
Jul 7, 2025	2.32	2.37	2.32	2.33	2.33	-1.27%	29,400
Jul 4, 2025	2.39	2.39	2.36	2.36	2.36	-0.42%	9,746
Jul 3, 2025	2.40	2.41	2.36	2.37	2.37	-2.07%	56,400
Jul 2, 2025	2.41	2.42	2.40	2.42	2.42	0.41%	30,900
Jun 30, 2025	2.31	2.41	2.31	2.41	2.41	3.88%	69,603
Jun 27, 2025	2.31	2.33	2.28	2.32	2.32	-0.85%	76,000
Jun 26, 2025	2.33	2.34	2.28	2.34	2.34	0.43%	77,849
Jun 25, 2025	2.35	2.37	2.29	2.33	2.33	0.43%	87,325
Jun 24, 2025	2.30	2.32	2.25	2.32	2.32	1.31%	33,722
Jun 23, 2025	2.23	2.31	2.21	2.29	2.29	1.33%	71,624
Jun 20, 2025	2.30	2.31	2.24	2.26	2.26	-1.74%	50,430
Jun 19, 2025	2.27	2.32	2.26	2.30	2.30	-0.43%	58,100
Jun 18, 2025	2.35	2.37	2.29	2.31	2.31	-2.53%	58,800
Jun 17, 2025	2.37	2.38	2.33	2.37	2.37	-	76,100
Jun 16, 2025	2.37	2.38	2.30	2.37	2.37	-0.42%	75,900
Jun 13, 2025	2.33	2.39	2.31	2.38	2.38	2.15%	61,936
Jun 12, 2025	2.31	2.34	2.27	2.33	2.33	0.87%	32,000
Jun 11, 2025	2.29	2.32	2.21	2.31	2.31	-	92,000
Jun 10, 2025	2.29	2.33	2.27	2.31	2.31	1.32%	13,942
Jun 9, 2025	2.22	2.30	2.22	2.28	2.28	1.79%	48,200
Jun 6, 2025	2.31	2.31	2.24	2.24	2.24	-3.03%	39,329
Jun 5, 2025	2.35	2.37	2.28	2.31	2.31	-1.70%	22,127
Jun 4, 2025	2.37	2.38	2.31	2.35	2.35	-	49,800
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