Skip to main content
NanoXplore Inc. (TSX:GRA)
Canada flag Canada · Delayed Price · Currency is CAD
2.210
+0.020 (0.91%)
At close: Dec 5, 2025

NanoXplore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.232.262.172.212.210.91%122,475
Dec 4, 20252.212.232.192.192.19-0.90%33,638
Dec 3, 20252.202.232.172.212.21-2.21%165,731
Dec 2, 20252.202.262.202.262.260.89%106,273
Dec 1, 20252.232.312.202.242.24-73,085
Nov 28, 20252.272.292.162.242.24-1.32%3,154,598
Nov 27, 20252.262.312.262.272.27-72,686
Nov 26, 20252.312.322.272.272.27-1.73%56,609
Nov 25, 20252.322.352.312.312.31-0.43%47,063
Nov 24, 20252.312.352.302.322.320.43%39,270
Nov 21, 20252.352.372.302.312.31-1.70%27,482
Nov 20, 20252.402.442.342.352.35-1.67%165,295
Nov 19, 20252.372.392.352.392.391.70%137,914
Nov 18, 20252.342.372.342.352.35-80,365
Nov 17, 20252.352.362.332.352.350.43%190,711
Nov 14, 20252.382.382.322.342.34-0.85%155,652
Nov 13, 20252.342.392.322.362.36-193,174
Nov 12, 20252.332.392.292.362.363.06%173,882
Nov 11, 20252.322.322.252.292.29-0.43%177,579
Nov 10, 20252.302.332.272.302.300.88%88,782
Nov 7, 20252.362.362.232.282.28-3.39%194,591
Nov 6, 20252.332.402.332.362.360.43%256,934
Nov 5, 20252.362.382.352.352.35-0.42%44,779
Nov 4, 20252.362.392.332.362.36-0.42%186,533
Nov 3, 20252.372.412.342.372.37-114,252
Oct 31, 20252.402.432.362.372.37-134,040
Oct 30, 20252.372.432.372.372.370.42%201,234
Oct 29, 20252.462.462.362.362.36-1.67%83,421
Oct 28, 20252.372.422.332.402.401.27%156,973
Oct 27, 20252.352.412.332.372.370.42%250,854
Oct 24, 20252.412.442.322.362.36-10.27%886,640
Oct 23, 20252.632.672.622.632.63-1.13%19,479
Oct 22, 20252.672.692.612.662.66-30,632
Oct 21, 20252.692.722.612.662.66-1.12%48,819
Oct 20, 20252.862.862.682.692.69-1.10%57,888
Oct 17, 20252.812.812.652.722.72-1.09%123,918
Oct 16, 20252.912.952.742.752.75-2.48%127,666
Oct 15, 20252.952.972.812.822.82-2.76%67,364
Oct 14, 20252.872.972.792.902.908.21%644,271
Oct 10, 20252.762.772.672.682.68-3.25%90,826
Oct 9, 20252.762.842.752.772.77-88,325
Oct 8, 20252.822.832.742.772.77-0.36%115,373
Oct 7, 20252.922.942.782.782.78-2.80%120,870
Oct 6, 20252.963.052.832.862.86-1.72%145,637
Oct 3, 20252.863.022.862.912.912.83%130,140
Oct 2, 20252.882.882.812.832.83-2.08%26,886
Oct 1, 20252.902.942.862.892.890.70%66,268
Sep 30, 20252.852.902.802.872.872.50%53,599
Sep 29, 20252.852.932.802.802.80-1.75%39,736
Sep 26, 20252.912.912.842.852.85-1.04%31,713
Sep 25, 20252.942.952.882.882.88-0.35%15,142
Sep 24, 20252.962.962.892.892.89-1.03%26,374
Sep 23, 20253.093.102.902.922.92-4.89%149,742
Sep 22, 20252.883.122.883.073.078.48%124,047
Sep 19, 20252.952.992.762.832.83-3.08%229,434
Sep 18, 20253.003.052.922.922.924.29%184,533
Sep 17, 20252.842.982.592.802.80-9.68%468,350
Sep 16, 20253.193.203.053.103.10-2.21%97,652
Sep 15, 20253.193.223.153.173.17-0.63%22,654
Sep 12, 20253.283.283.183.193.19-1.24%82,460
Sep 11, 20253.233.343.203.233.230.62%198,917
Sep 10, 20253.213.253.193.213.21-0.31%53,858
Sep 9, 20253.153.253.083.223.224.55%78,636
Sep 8, 20253.113.153.073.083.08-0.65%30,932
Sep 5, 20253.173.173.053.103.10-0.96%79,749
Sep 4, 20253.153.183.063.133.13-1.57%30,707
Sep 3, 20253.133.183.123.183.181.60%64,995
Sep 2, 20253.163.163.093.133.13-0.95%79,691
Aug 29, 20253.283.323.153.163.16-2.77%210,244
Aug 28, 20253.143.273.143.253.253.83%264,815
Aug 27, 20253.023.153.013.133.133.64%142,580
Aug 26, 20253.063.103.023.023.02-1.63%128,450
Aug 25, 20253.023.092.993.073.071.66%136,641
Aug 22, 20253.003.022.963.023.020.67%85,591
Aug 21, 20252.893.002.873.003.007.14%82,951
Aug 20, 20252.872.872.802.802.80-2.78%71,552
Aug 19, 20252.952.952.802.882.88-1.71%252,942
Aug 18, 20252.952.952.902.932.93-2.33%93,088
Aug 15, 20252.973.032.933.003.001.87%201,503
Aug 14, 20252.943.002.942.952.95-1.34%26,445
Aug 13, 20253.013.012.952.992.99-1.16%38,252
Aug 12, 20252.933.052.933.023.023.78%83,513
Aug 11, 20252.902.962.902.912.91-0.34%31,028
Aug 8, 20253.043.052.902.922.92-2.99%77,321
Aug 7, 20253.103.172.993.013.01-2.27%269,364
Aug 6, 20253.053.103.013.083.081.65%279,199
Aug 5, 20253.033.102.923.033.031.00%187,661
Aug 1, 20253.013.032.953.003.00-0.99%205,616
Jul 31, 20252.853.032.853.033.036.69%200,086
Jul 30, 20252.752.872.732.842.843.65%99,408
Jul 29, 20252.742.762.662.742.740.37%74,849
Jul 28, 20252.752.802.652.732.73-2.50%93,996
Jul 25, 20252.702.852.672.802.801.82%197,152
Jul 24, 20252.742.752.652.752.750.36%52,220
Jul 23, 20252.802.802.592.742.74-2.49%126,161
Jul 22, 20252.872.922.782.812.81-4.75%198,775
Jul 21, 20252.852.992.802.952.952.79%215,957
Jul 18, 20252.573.062.572.872.8714.80%490,441
Jul 17, 20252.352.502.352.502.506.38%124,119
Jul 16, 20252.372.372.312.352.350.86%72,270