NanoXplore Inc. (TSX:GRA)
Canada · Delayed Price · Currency is CAD 2.180
-0.040 (-1.80%)
May 1, 2026, 4:00 PM EST
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | -1.80% | 70,103 |
| Apr 30, 2026 | 2.20 | 2.26 | 2.18 | 2.22 | 2.22 | 1.83% | 275,526 |
| Apr 29, 2026 | 2.19 | 2.24 | 2.15 | 2.18 | 2.18 | -0.46% | 67,713 |
| Apr 28, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 0.46% | 53,051 |
| Apr 27, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | -0.91% | 73,065 |
| Apr 24, 2026 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -0.45% | 59,718 |
| Apr 23, 2026 | 2.16 | 2.27 | 2.16 | 2.21 | 2.21 | 1.38% | 143,841 |
| Apr 22, 2026 | 2.19 | 2.20 | 2.14 | 2.18 | 2.18 | 1.40% | 65,385 |
| Apr 21, 2026 | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | -2.71% | 63,632 |
| Apr 20, 2026 | 2.22 | 2.24 | 2.16 | 2.21 | 2.21 | -0.45% | 67,270 |
| Apr 17, 2026 | 2.22 | 2.32 | 2.19 | 2.22 | 2.22 | 0.91% | 289,329 |
| Apr 16, 2026 | 2.25 | 2.28 | 2.17 | 2.20 | 2.20 | -0.45% | 113,301 |
| Apr 15, 2026 | 2.19 | 2.26 | 2.19 | 2.21 | 2.21 | -0.45% | 25,929 |
| Apr 14, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -0.45% | 73,204 |
| Apr 13, 2026 | 2.23 | 2.28 | 2.15 | 2.23 | 2.23 | - | 117,563 |
| Apr 10, 2026 | 2.24 | 2.34 | 2.21 | 2.23 | 2.23 | 1.83% | 190,522 |
| Apr 9, 2026 | 2.29 | 2.31 | 2.18 | 2.19 | 2.19 | -2.67% | 286,355 |
| Apr 8, 2026 | 2.15 | 2.29 | 2.08 | 2.25 | 2.25 | 8.17% | 371,524 |
| Apr 7, 2026 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.95% | 99,468 |
| Apr 6, 2026 | 2.13 | 2.17 | 2.08 | 2.10 | 2.10 | 1.45% | 342,401 |
| Apr 2, 2026 | 2.05 | 2.09 | 1.97 | 2.07 | 2.07 | 1.47% | 74,436 |
| Apr 1, 2026 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -1.45% | 327,095 |
| Mar 31, 2026 | 2.01 | 2.07 | 1.95 | 2.07 | 2.07 | 7.25% | 799,778 |
| Mar 30, 2026 | 1.98 | 2.03 | 1.90 | 1.93 | 1.93 | 1.58% | 198,281 |
| Mar 27, 2026 | 1.95 | 1.98 | 1.87 | 1.90 | 1.90 | -1.55% | 115,546 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -2.53% | 289,659 |
| Mar 25, 2026 | 1.88 | 2.00 | 1.73 | 1.98 | 1.98 | 8.20% | 5,597,027 |
| Mar 24, 2026 | 1.77 | 1.88 | 1.75 | 1.83 | 1.83 | 3.39% | 182,337 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 63,135 |
| Mar 20, 2026 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 161,107 |
| Mar 19, 2026 | 1.88 | 1.88 | 1.67 | 1.77 | 1.77 | -3.80% | 249,764 |
| Mar 18, 2026 | 1.96 | 1.97 | 1.84 | 1.84 | 1.84 | -4.17% | 147,330 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 93,301 |
| Mar 16, 2026 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | 1.57% | 178,717 |
| Mar 13, 2026 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -3.54% | 144,661 |
| Mar 12, 2026 | 1.98 | 2.05 | 1.98 | 1.98 | 1.98 | - | 118,413 |
| Mar 11, 2026 | 2.15 | 2.15 | 1.97 | 1.98 | 1.98 | -1.49% | 233,373 |
| Mar 10, 2026 | 2.01 | 2.08 | 1.89 | 2.01 | 2.01 | 5.24% | 372,909 |
| Mar 9, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | 2.69% | 89,546 |
| Mar 6, 2026 | 1.89 | 1.93 | 1.82 | 1.86 | 1.86 | -0.53% | 259,307 |
| Mar 5, 2026 | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 189,144 |
| Mar 4, 2026 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.07% | 230,730 |
| Mar 3, 2026 | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | -5.85% | 190,213 |
| Mar 2, 2026 | 2.10 | 2.16 | 2.04 | 2.05 | 2.05 | -2.38% | 211,783 |
| Feb 27, 2026 | 2.12 | 2.17 | 2.05 | 2.10 | 2.10 | -2.33% | 268,412 |
| Feb 26, 2026 | 2.14 | 2.17 | 2.09 | 2.15 | 2.15 | 1.42% | 87,307 |
| Feb 25, 2026 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | - | 108,447 |
| Feb 24, 2026 | 2.15 | 2.21 | 2.10 | 2.12 | 2.12 | -1.40% | 169,238 |
| Feb 23, 2026 | 2.18 | 2.18 | 2.09 | 2.15 | 2.15 | -0.46% | 75,877 |
| Feb 20, 2026 | 2.15 | 2.23 | 2.13 | 2.16 | 2.16 | -4.00% | 342,994 |