NanoXplore Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	5.700	5.930	5.510	5.860	5.860	114,400
2022-01-10	5.550	5.620	5.280	5.560	5.560	156,000
2022-01-07	6.140	6.140	5.670	5.670	5.670	135,400
2022-01-06	6.300	6.300	5.920	6.000	6.000	115,800
2022-01-05	6.090	6.450	6.050	6.280	6.280	89,700
2022-01-04	6.530	6.530	6.120	6.180	6.180	115,100
2021-12-31	6.440	6.530	6.350	6.530	6.530	50,800
2021-12-30	6.300	6.530	6.300	6.390	6.390	49,200
2021-12-29	6.550	6.680	6.300	6.390	6.390	83,200
2021-12-24	6.500	6.690	6.490	6.540	6.540	25,000
2021-12-23	6.160	6.520	6.100	6.520	6.520	132,000
2021-12-22	6.180	6.200	5.910	6.080	6.080	142,300
2021-12-21	6.280	6.370	6.090	6.150	6.150	99,400
2021-12-20	6.490	6.490	5.960	6.010	6.010	111,400
2021-12-17	6.020	6.290	5.850	6.270	6.270	234,100
2021-12-16	6.400	6.490	5.890	5.980	5.980	184,400
2021-12-15	6.510	6.510	6.120	6.340	6.340	214,800
2021-12-14	6.580	6.710	6.410	6.530	6.530	84,800
2021-12-13	6.630	6.770	6.600	6.770	6.770	117,900
2021-12-10	6.630	6.720	6.530	6.720	6.720	155,100
2021-12-09	6.790	6.850	6.590	6.720	6.720	112,800
2021-12-08	6.960	6.960	6.590	6.630	6.630	217,800
2021-12-07	6.550	6.910	6.540	6.810	6.810	375,700
2021-12-06	6.510	6.580	6.260	6.380	6.380	134,800
2021-12-03	6.600	6.750	6.260	6.630	6.630	308,000
2021-12-02	6.000	6.800	5.990	6.700	6.700	818,400
2021-12-01	6.980	6.980	5.880	5.950	5.950	911,900
2021-11-30	7.370	7.500	6.590	6.960	6.960	2,428,000
2021-11-29	7.500	7.850	7.430	7.530	7.530	134,600
2021-11-26	7.300	7.790	7.300	7.590	7.590	137,000
2021-11-25	7.690	7.880	7.480	7.660	7.660	88,200
2021-11-24	7.360	7.660	7.240	7.580	7.580	163,500
2021-11-23	7.300	7.570	7.290	7.360	7.360	203,600
2021-11-22	7.530	7.750	7.160	7.300	7.300	311,700
2021-11-19	7.600	7.630	7.250	7.530	7.530	229,100
2021-11-18	7.890	8.040	7.620	7.690	7.690	144,800
2021-11-17	8.450	8.450	7.830	7.920	7.920	196,200
2021-11-16	8.110	8.460	8.100	8.460	8.460	149,500
2021-11-15	8.080	8.210	7.820	8.150	8.150	321,400
2021-11-12	8.490	8.920	7.880	7.980	7.980	427,600
2021-11-11	8.400	8.400	7.900	8.150	8.150	78,800
2021-11-10	8.550	8.550	7.750	8.170	8.170	217,600
2021-11-09	8.500	9.030	8.200	8.500	8.500	481,200
2021-11-08	8.100	8.490	7.930	8.310	8.310	196,800
2021-11-05	7.770	8.050	7.700	8.050	8.050	201,300
2021-11-04	7.520	7.930	7.420	7.890	7.890	192,200
2021-11-03	7.650	7.880	7.330	7.330	7.330	179,700
2021-11-02	7.820	7.850	7.580	7.660	7.660	59,400
2021-11-01	7.610	7.940	7.610	7.850	7.850	78,200
2021-10-29	7.700	7.730	7.390	7.550	7.550	97,200
2021-10-28	7.850	8.080	7.550	7.600	7.600	230,100
2021-10-27	7.600	7.950	7.480	7.800	7.800	233,300
2021-10-26	7.900	7.900	7.360	7.560	7.560	106,200
2021-10-25	8.000	8.000	7.730	7.920	7.920	110,500
2021-10-22	7.580	7.950	7.560	7.880	7.880	384,300
2021-10-21	7.100	7.720	7.100	7.570	7.570	315,200
2021-10-20	6.860	7.230	6.800	7.190	7.190	226,600
2021-10-19	6.710	6.860	6.690	6.820	6.820	83,400
2021-10-18	6.880	6.880	6.710	6.810	6.810	66,900
2021-10-15	6.900	6.950	6.830	6.840	6.840	57,300

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.