NanoXplore Inc. (TSX:GRA)
Canada · Delayed Price · Currency is CAD 1.660
-0.040 (-2.35%)
Aug 19, 2026, 4:00 PM EST
NanoXplore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.69 | 1.72 | 1.62 | 1.66 | 1.66 | -2.35% | 137,753 |
| Aug 18, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | - | 119,376 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -0.58% | 132,444 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.53 | 1.71 | 1.71 | - | 215,843 |
| Aug 13, 2026 | 1.60 | 1.71 | 1.57 | 1.71 | 1.71 | 8.23% | 163,690 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 82,965 |
| Aug 11, 2026 | 1.60 | 1.63 | 1.50 | 1.62 | 1.62 | 1.89% | 115,204 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 67,927 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 89,760 |
| Aug 6, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | - | 56,242 |
| Aug 5, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 57,873 |
| Aug 4, 2026 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 66,720 |
| Jul 31, 2026 | 1.54 | 1.61 | 1.50 | 1.59 | 1.59 | 4.61% | 256,448 |
| Jul 30, 2026 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | 2.01% | 220,798 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 258,254 |
| Jul 28, 2026 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 186,332 |
| Jul 27, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 72,074 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | 3.50% | 89,440 |
| Jul 23, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 61,006 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 110,378 |
| Jul 21, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 127,023 |
| Jul 20, 2026 | 1.46 | 1.52 | 1.38 | 1.52 | 1.52 | 4.11% | 1,156,310 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 37,746 |
| Jul 16, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -3.33% | 22,940 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 36,430 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 8,808 |
| Jul 13, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 51,955 |
| Jul 10, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -1.99% | 57,346 |
| Jul 9, 2026 | 1.53 | 1.56 | 1.47 | 1.51 | 1.51 | - | 78,932 |
| Jul 8, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 110,299 |
| Jul 7, 2026 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.13% | 71,320 |
| Jul 6, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 41,002 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | 2.52% | 41,571 |
| Jul 2, 2026 | 1.72 | 1.76 | 1.58 | 1.59 | 1.59 | -8.09% | 143,079 |
| Jun 30, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 5.49% | 221,903 |
| Jun 29, 2026 | 1.65 | 1.74 | 1.60 | 1.64 | 1.64 | -1.20% | 268,727 |
| Jun 26, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.84% | 20,826 |
| Jun 25, 2026 | 1.60 | 1.71 | 1.57 | 1.63 | 1.63 | 3.16% | 100,213 |
| Jun 24, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 79,146 |
| Jun 23, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -3.03% | 218,984 |
| Jun 22, 2026 | 1.65 | 1.66 | 1.52 | 1.65 | 1.65 | -1.20% | 344,774 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 0.60% | 49,728 |
| Jun 18, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 331,925 |
| Jun 17, 2026 | 1.83 | 1.83 | 1.69 | 1.70 | 1.70 | -3.41% | 125,672 |
| Jun 16, 2026 | 1.78 | 1.83 | 1.75 | 1.76 | 1.76 | -1.68% | 141,563 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | 0.56% | 44,771 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | 2.89% | 27,499 |
| Jun 11, 2026 | 1.73 | 1.82 | 1.71 | 1.73 | 1.73 | - | 72,971 |
| Jun 10, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 79,008 |
| Jun 9, 2026 | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | - | 42,087 |