Skip to main content
NanoXplore Inc. (TSX: GRA)
Canada flag Canada · Delayed Price · Currency is CAD
2.200
+0.060 (2.80%)
Dec 20, 2024, 4:00 PM EST

NanoXplore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.132.212.132.202.202.80%68,004
Dec 19, 20242.142.152.072.142.14-191,022
Dec 18, 20242.152.172.112.142.140.47%140,700
Dec 17, 20242.142.142.032.132.13-0.93%197,400
Dec 16, 20242.202.242.112.152.15-1.38%288,300
Dec 13, 20242.262.282.182.182.18-3.96%127,200
Dec 12, 20242.282.302.262.272.270.44%58,626
Dec 11, 20242.232.282.232.262.261.80%25,728
Dec 10, 20242.232.262.182.222.22-1.77%54,606
Dec 9, 20242.332.332.232.262.26-1.31%118,800
Dec 6, 20242.302.312.282.292.291.33%53,800
Dec 5, 20242.172.282.132.262.263.67%39,310
Dec 4, 20242.302.302.182.182.18-4.80%41,122
Dec 3, 20242.332.332.252.292.29-1.29%25,000
Dec 2, 20242.252.322.252.322.323.11%39,400
Nov 29, 20242.272.302.232.252.25-0.88%18,600
Nov 28, 20242.252.292.222.272.27-0.44%64,500
Nov 27, 20242.252.292.212.282.283.17%60,412
Nov 26, 20242.312.312.202.212.21-3.49%46,900
Nov 25, 20242.232.322.232.292.293.62%23,536
Nov 22, 20242.222.262.212.212.21-1.34%19,919
Nov 21, 20242.222.252.222.242.241.36%38,504
Nov 20, 20242.292.312.212.212.21-2.64%72,906
Nov 19, 20242.262.322.262.272.27-0.44%27,742
Nov 18, 20242.262.292.182.282.282.24%118,846
Nov 15, 20242.272.352.222.232.23-4.29%58,141
Nov 14, 20242.372.372.272.332.331.75%50,100
Nov 13, 20242.342.372.282.292.29-2.14%88,900
Nov 12, 20242.382.382.322.342.34-0.43%49,726
Nov 11, 20242.422.422.302.352.35-1.26%70,000
Nov 8, 20242.372.392.282.382.381.28%178,400
Nov 7, 20242.472.472.352.352.35-0.42%51,700
Nov 6, 20242.452.512.362.362.36-4.07%96,346
Nov 5, 20242.452.502.412.462.46-0.81%32,732
Nov 4, 20242.412.512.412.482.482.90%36,612
Nov 1, 20242.502.512.412.412.41-2.03%17,100
Oct 31, 20242.452.502.392.462.46-0.81%45,000
Oct 30, 20242.492.502.422.482.48-1.20%32,202
Oct 29, 20242.602.602.502.512.51-2.71%80,600
Oct 28, 20242.632.652.582.582.58-1.53%12,311
Oct 25, 20242.642.722.622.622.62-1.13%50,200
Oct 24, 20242.572.662.572.652.653.11%45,621
Oct 23, 20242.602.602.522.572.57-28,707
Oct 22, 20242.702.702.572.572.57-4.46%47,000
Oct 21, 20242.702.772.612.692.691.51%43,500
Oct 18, 20242.652.702.602.652.65-0.38%29,935
Oct 17, 20242.672.672.612.662.66-0.37%48,006
Oct 16, 20242.662.772.662.672.67-106,302
Oct 15, 20242.632.752.622.672.671.52%158,800
Oct 11, 20242.512.662.512.632.635.62%123,900
Oct 10, 20242.532.542.492.492.49-1.58%15,818
Oct 9, 20242.502.562.492.532.531.61%20,045
Oct 8, 20242.572.572.322.492.49-2.35%26,300
Oct 7, 20242.432.612.322.552.552.82%49,123
Oct 4, 20242.462.532.432.482.48-1.20%60,631
Oct 3, 20242.242.522.232.512.5110.57%209,600
Oct 2, 20242.222.352.182.272.273.18%845,416
Oct 1, 20242.252.252.192.202.20-2.22%194,240
Sep 30, 20242.212.252.162.252.251.35%29,000
Sep 27, 20242.232.252.212.222.22-22,600
Sep 26, 20242.222.282.202.222.22-30,900
Sep 25, 20242.232.242.192.222.22-33,000
Sep 24, 20242.302.312.222.222.22-2.63%34,600
Sep 23, 20242.352.352.262.282.28-0.87%22,700
Sep 20, 20242.282.382.282.302.300.88%57,625
Sep 19, 20242.392.392.232.282.28-5.00%67,743
Sep 18, 20242.322.442.302.402.403.45%41,500
Sep 17, 20242.282.362.282.322.322.20%29,141
Sep 16, 20242.222.302.222.272.270.89%24,934
Sep 13, 20242.272.332.252.252.25-2.17%35,900
Sep 12, 20242.242.322.242.302.301.32%20,200
Sep 11, 20242.302.302.202.272.27-1.30%31,400
Sep 10, 20242.262.302.262.302.301.77%16,529
Sep 9, 20242.292.292.252.262.26-1.74%29,818
Sep 6, 20242.152.312.132.302.306.48%98,000
Sep 5, 20242.272.272.162.162.16-6.49%20,500
Sep 4, 20242.142.312.142.312.315.96%179,514
Sep 3, 20242.272.272.142.182.18-3.11%45,900
Aug 30, 20242.222.302.222.252.25-1.32%50,944
Aug 29, 20242.172.282.162.282.285.07%36,400
Aug 28, 20242.202.202.132.172.17-2.69%26,500
Aug 27, 20242.252.252.172.232.23-8,543
Aug 26, 20242.272.272.202.232.231.36%30,800
Aug 23, 20242.202.252.172.202.201.38%31,900
Aug 22, 20242.242.242.172.172.17-4.41%30,323
Aug 21, 20242.262.272.222.272.270.44%30,746
Aug 20, 20242.332.342.252.262.26-1.74%56,532
Aug 19, 20242.352.382.252.302.300.88%18,700
Aug 16, 20242.282.282.242.282.281.33%6,421
Aug 15, 20242.322.332.252.252.25-3.85%26,824
Aug 14, 20242.382.382.282.342.34-1.68%79,200
Aug 13, 20242.252.402.172.382.384.39%137,600
Aug 12, 20242.412.412.212.282.28-4.20%92,900
Aug 9, 20242.262.392.262.382.386.25%25,500
Aug 8, 20242.382.382.232.242.24-4.68%59,800
Aug 7, 20242.212.362.212.352.355.38%50,538
Aug 6, 20242.252.372.232.232.23-3.04%37,800
Aug 2, 20242.402.402.262.302.30-5.74%49,724
Aug 1, 20242.442.502.352.442.44-2.79%54,041
Jul 31, 20242.482.512.462.512.510.80%65,300