NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	1.85	1.85	1.78	1.79	1.79	-1.65%	59,729
Jun 5, 2026	1.99	2.00	1.79	1.82	1.82	-5.21%	223,747
Jun 4, 2026	2.03	2.06	1.91	1.92	1.92	-6.34%	214,734
Jun 3, 2026	2.10	2.10	2.02	2.05	2.05	-1.91%	208,965
Jun 2, 2026	2.01	2.12	1.97	2.09	2.09	6.09%	442,339
Jun 1, 2026	2.03	2.05	1.95	1.97	1.97	-1.99%	96,603
May 29, 2026	2.14	2.14	2.00	2.01	2.01	-1.95%	196,528
May 28, 2026	2.06	2.12	2.02	2.05	2.05	0.99%	553,452
May 27, 2026	2.07	2.08	2.03	2.03	2.03	-	46,477
May 26, 2026	2.06	2.08	2.00	2.03	2.03	-0.49%	72,547
May 25, 2026	2.05	2.13	2.00	2.04	2.04	5.70%	122,838
May 22, 2026	1.94	1.95	1.92	1.93	1.93	-	68,165
May 21, 2026	1.95	1.98	1.91	1.93	1.93	-0.52%	47,506
May 20, 2026	1.97	1.97	1.93	1.94	1.94	2.65%	20,709
May 19, 2026	1.95	1.96	1.85	1.89	1.89	-2.07%	168,004
May 15, 2026	2.16	2.17	1.92	1.93	1.93	-8.96%	266,632
May 14, 2026	2.11	2.30	2.08	2.12	2.12	0.47%	352,654
May 13, 2026	2.12	2.12	2.07	2.11	2.11	0.96%	148,909
May 12, 2026	2.13	2.14	2.06	2.09	2.09	-1.88%	125,085
May 11, 2026	2.18	2.19	2.11	2.13	2.13	-1.84%	133,147
May 8, 2026	2.24	2.26	2.16	2.17	2.17	-1.36%	108,889
May 7, 2026	2.17	2.25	2.16	2.20	2.20	1.38%	172,915
May 6, 2026	2.08	2.19	2.07	2.17	2.17	4.83%	134,465
May 5, 2026	2.13	2.14	2.06	2.07	2.07	-1.90%	124,220
May 4, 2026	2.22	2.22	2.09	2.11	2.11	-3.21%	109,782
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