OTC Markets OTCQX - Delayed Quote USD
NanoXplore Inc. (NNXPF)
At close: October 31 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.7910 | 1.7910 | 21,700 |
| Oct 30, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 10,700 |
| Oct 29, 2024 | 1.9000 | 1.9000 | 1.7900 | 1.7950 | 1.7950 | 35,500 |
| Oct 28, 2024 | 1.9010 | 1.9010 | 1.8600 | 1.8600 | 1.8600 | 2,800 |
| Oct 25, 2024 | 1.9230 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 14,800 |
| Oct 24, 2024 | 1.8600 | 1.9180 | 1.8600 | 1.9180 | 1.9180 | 900 |
| Oct 23, 2024 | 1.8770 | 1.8770 | 1.8300 | 1.8400 | 1.8400 | 16,100 |
| Oct 22, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 5,100 |
| Oct 21, 2024 | 1.9300 | 1.9800 | 1.9170 | 1.9350 | 1.9350 | 47,600 |
| Oct 18, 2024 | 1.8910 | 1.9480 | 1.8910 | 1.9480 | 1.9480 | 6,200 |
| Oct 17, 2024 | 1.8500 | 1.9260 | 1.8500 | 1.9200 | 1.9200 | 12,800 |
| Oct 16, 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 27,600 |
| Oct 15, 2024 | 1.9500 | 1.9800 | 1.9050 | 1.9500 | 1.9500 | 22,700 |
| Oct 14, 2024 | 1.9250 | 1.9400 | 1.9230 | 1.9330 | 1.9330 | 13,000 |
| Oct 11, 2024 | 1.7500 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 33,300 |
| Oct 10, 2024 | 1.8300 | 1.8400 | 1.8150 | 1.8350 | 1.8350 | 9,900 |
| Oct 9, 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8400 | 1.8400 | 19,600 |
| Oct 8, 2024 | 1.8500 | 1.8700 | 1.8150 | 1.8150 | 1.8150 | 26,800 |
| Oct 7, 2024 | 1.8100 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 20,500 |
| Oct 4, 2024 | 1.8500 | 1.8600 | 1.7950 | 1.8250 | 1.8250 | 6,100 |
| Oct 3, 2024 | 1.6400 | 1.8540 | 1.6400 | 1.8540 | 1.8540 | 10,800 |
| Oct 2, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.6930 | 1.6930 | 10,300 |
| Oct 1, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6290 | 1.6290 | 8,100 |
| Sep 30, 2024 | 1.6410 | 1.6770 | 1.6100 | 1.6200 | 1.6200 | 24,600 |
| Sep 27, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 23,000 |
| Sep 26, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 23,000 |
| Sep 25, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6320 | 1.6320 | 26,400 |
| Sep 24, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6570 | 1.6570 | 16,500 |
| Sep 23, 2024 | 1.7270 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 26,400 |
| Sep 20, 2024 | 1.7000 | 1.7300 | 1.6760 | 1.6800 | 1.6800 | 30,100 |
| Sep 19, 2024 | 1.7460 | 1.7460 | 1.6500 | 1.7270 | 1.7270 | 27,000 |
| Sep 18, 2024 | 1.7000 | 1.7730 | 1.7000 | 1.7300 | 1.7300 | 18,700 |
| Sep 17, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.7100 | 1.7100 | 9,100 |
| Sep 16, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6820 | 1.6820 | 34,000 |
| Sep 13, 2024 | 1.7200 | 1.7230 | 1.6800 | 1.6800 | 1.6800 | 19,600 |
| Sep 12, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 9,200 |
| Sep 11, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6670 | 1.6670 | 6,600 |
| Sep 10, 2024 | 1.6620 | 1.6750 | 1.6600 | 1.6690 | 1.6690 | 3,800 |
| Sep 9, 2024 | 1.6860 | 1.6920 | 1.6600 | 1.6650 | 1.6650 | 8,400 |
| Sep 6, 2024 | 1.5960 | 1.6930 | 1.5800 | 1.6820 | 1.6820 | 21,500 |
| Sep 5, 2024 | 1.6520 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 28,800 |
| Sep 4, 2024 | 1.7700 | 1.7700 | 1.6100 | 1.6900 | 1.6900 | 12,800 |
| Sep 3, 2024 | 1.7000 | 1.7200 | 1.5800 | 1.6370 | 1.6370 | 30,000 |
| Aug 30, 2024 | 1.6910 | 1.7000 | 1.6650 | 1.6650 | 1.6650 | 3,000 |
| Aug 29, 2024 | 1.6500 | 1.6790 | 1.6500 | 1.6700 | 1.6700 | 7,800 |
| Aug 28, 2024 | 1.6460 | 1.6460 | 1.5800 | 1.5880 | 1.5880 | 34,600 |
| Aug 27, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6410 | 1.6410 | 10,000 |
| Aug 26, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 18,500 |
| Aug 23, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 26,300 |
| Aug 22, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 18,400 |
| Aug 21, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 14,300 |
| Aug 20, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 15,600 |
| Aug 19, 2024 | 1.6800 | 1.7250 | 1.6700 | 1.6700 | 1.6700 | 22,100 |
| Aug 16, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 4,900 |
| Aug 15, 2024 | 1.6950 | 1.6950 | 1.6590 | 1.6590 | 1.6590 | 19,800 |
| Aug 14, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 5,600 |
| Aug 13, 2024 | 1.6400 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 96,200 |
| Aug 12, 2024 | 1.7400 | 1.7700 | 1.6300 | 1.6500 | 1.6500 | 25,000 |
| Aug 9, 2024 | 1.6550 | 1.7400 | 1.6550 | 1.7400 | 1.7400 | 6,300 |
| Aug 8, 2024 | 1.7150 | 1.7150 | 1.6350 | 1.6450 | 1.6450 | 18,600 |
| Aug 7, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6940 | 1.6940 | 14,100 |
| Aug 6, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 21,100 |
| Aug 5, 2024 | 1.6500 | 1.6800 | 1.5700 | 1.6750 | 1.6750 | 30,200 |
| Aug 2, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6850 | 1.6850 | 18,400 |
| Aug 1, 2024 | 1.7530 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 44,900 |
| Jul 31, 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 11,300 |
| Jul 30, 2024 | 1.7200 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 22,300 |
| Jul 29, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 22,300 |
| Jul 26, 2024 | 1.8000 | 1.8530 | 1.8000 | 1.8500 | 1.8500 | 34,500 |
| Jul 25, 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 14,600 |
| Jul 24, 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 9,300 |
| Jul 23, 2024 | 1.7980 | 1.8000 | 1.7270 | 1.7500 | 1.7500 | 14,300 |
| Jul 22, 2024 | 1.7000 | 1.7550 | 1.6930 | 1.7200 | 1.7200 | 10,800 |
| Jul 19, 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7760 | 1.7760 | 14,300 |
| Jul 18, 2024 | 1.8550 | 1.8550 | 1.7600 | 1.8000 | 1.8000 | 13,500 |
| Jul 17, 2024 | 1.8500 | 1.8500 | 1.7400 | 1.8250 | 1.8250 | 11,700 |
| Jul 16, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 30,300 |
| Jul 15, 2024 | 1.7850 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 23,400 |
| Jul 12, 2024 | 1.8050 | 1.8050 | 1.7800 | 1.8000 | 1.8000 | 11,400 |
| Jul 11, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.7900 | 1.7900 | 19,300 |
| Jul 10, 2024 | 1.8200 | 1.8410 | 1.8000 | 1.8100 | 1.8100 | 9,300 |
| Jul 9, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 28,500 |
| Jul 8, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 14,400 |
| Jul 5, 2024 | 1.8700 | 1.9100 | 1.8250 | 1.9100 | 1.9100 | 54,700 |
| Jul 3, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 7,400 |
| Jul 2, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 8,200 |
| Jul 1, 2024 | 1.8440 | 1.8900 | 1.8400 | 1.8650 | 1.8650 | 16,200 |
| Jun 28, 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 24,000 |
| Jun 27, 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 10,000 |
| Jun 26, 2024 | 1.8300 | 1.8300 | 1.8040 | 1.8200 | 1.8200 | 9,300 |
| Jun 25, 2024 | 1.8200 | 1.8570 | 1.8000 | 1.8210 | 1.8210 | 9,800 |
| Jun 24, 2024 | 1.9000 | 1.9400 | 1.8460 | 1.8460 | 1.8460 | 14,000 |
| Jun 21, 2024 | 1.8300 | 1.8650 | 1.8100 | 1.8510 | 1.8510 | 13,500 |
| Jun 20, 2024 | 1.8000 | 1.8680 | 1.8000 | 1.8200 | 1.8200 | 24,500 |
| Jun 18, 2024 | 1.8350 | 1.9300 | 1.8000 | 1.8050 | 1.8050 | 42,900 |
| Jun 17, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 62,500 |
| Jun 14, 2024 | 1.9300 | 1.9630 | 1.9100 | 1.9300 | 1.9300 | 30,600 |
| Jun 13, 2024 | 2.1000 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 28,300 |
| Jun 12, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 38,800 |
| Jun 11, 2024 | 2.1000 | 2.1000 | 2.0030 | 2.0450 | 2.0450 | 27,400 |
| Jun 10, 2024 | 2.0000 | 2.0950 | 2.0000 | 2.0950 | 2.0950 | 34,500 |
| Jun 7, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 32,500 |
| Jun 6, 2024 | 2.0500 | 2.0550 | 2.0130 | 2.0400 | 2.0400 | 26,600 |
| Jun 5, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 21,700 |
| Jun 4, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 32,600 |
| Jun 3, 2024 | 2.1100 | 2.1100 | 1.9700 | 2.0200 | 2.0200 | 35,700 |
| May 31, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 56,200 |
| May 30, 2024 | 1.8400 | 1.9900 | 1.8400 | 1.9600 | 1.9600 | 29,700 |
| May 29, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 59,100 |
| May 28, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 97,300 |
| May 24, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8470 | 1.8470 | 61,400 |
| May 23, 2024 | 1.7500 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 158,400 |
| May 22, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 12,000 |
| May 21, 2024 | 1.7650 | 1.7900 | 1.7350 | 1.7700 | 1.7700 | 15,500 |
| May 20, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.8150 | 1.8150 | 14,900 |
| May 17, 2024 | 1.7970 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 25,700 |
| May 16, 2024 | 1.7400 | 1.7970 | 1.7400 | 1.7800 | 1.7800 | 27,800 |
| May 15, 2024 | 1.7460 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 137,200 |
| May 14, 2024 | 1.8100 | 1.8200 | 1.7590 | 1.8200 | 1.8200 | 21,500 |
| May 13, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 17,400 |
| May 10, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7750 | 1.7750 | 4,900 |
| May 9, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 36,000 |
| May 8, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 9,900 |
| May 7, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 18,400 |
| May 6, 2024 | 1.8700 | 1.8700 | 1.7000 | 1.7660 | 1.7660 | 30,700 |
| May 3, 2024 | 1.7800 | 1.8150 | 1.7800 | 1.7900 | 1.7900 | 12,100 |
| May 2, 2024 | 1.8150 | 1.8300 | 1.7750 | 1.7800 | 1.7800 | 17,300 |
| May 1, 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8300 | 1.8300 | 18,100 |
| Apr 30, 2024 | 1.9200 | 1.9200 | 1.8360 | 1.8600 | 1.8600 | 29,000 |
| Apr 29, 2024 | 1.9000 | 1.9380 | 1.8800 | 1.9200 | 1.9200 | 16,700 |
| Apr 26, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9240 | 1.9240 | 21,300 |
| Apr 25, 2024 | 1.9500 | 1.9500 | 1.8380 | 1.9200 | 1.9200 | 34,500 |
| Apr 24, 2024 | 1.7920 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 62,800 |
| Apr 23, 2024 | 1.7400 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 37,500 |
| Apr 22, 2024 | 1.6250 | 1.7400 | 1.6250 | 1.6900 | 1.6900 | 34,500 |
| Apr 19, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6020 | 1.6020 | 19,200 |
| Apr 18, 2024 | 1.6700 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 20,000 |
| Apr 17, 2024 | 1.7280 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 11,100 |
| Apr 16, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6750 | 1.6750 | 7,600 |
| Apr 15, 2024 | 1.7000 | 1.8550 | 1.6870 | 1.6870 | 1.6870 | 18,700 |
| Apr 12, 2024 | 1.9500 | 1.9500 | 1.7150 | 1.7300 | 1.7300 | 37,100 |
| Apr 11, 2024 | 1.8500 | 1.8500 | 1.7830 | 1.7900 | 1.7900 | 26,000 |
| Apr 10, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8210 | 1.8210 | 12,700 |
| Apr 9, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 12,200 |
| Apr 8, 2024 | 1.8940 | 1.9200 | 1.8080 | 1.8160 | 1.8160 | 29,400 |
| Apr 5, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 36,700 |
| Apr 4, 2024 | 1.8400 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 52,200 |
| Apr 3, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 11,800 |
| Apr 2, 2024 | 1.9300 | 1.9300 | 1.8520 | 1.8700 | 1.8700 | 4,900 |
| Apr 1, 2024 | 1.8200 | 1.9150 | 1.8200 | 1.9150 | 1.9150 | 17,600 |
| Mar 28, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 16,600 |
| Mar 27, 2024 | 1.8460 | 1.8800 | 1.8400 | 1.8550 | 1.8550 | 10,500 |
| Mar 26, 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8500 | 1.8500 | 7,100 |
| Mar 25, 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8740 | 1.8740 | 34,600 |
| Mar 22, 2024 | 2.0600 | 2.0600 | 1.9200 | 1.9600 | 1.9600 | 9,800 |
| Mar 21, 2024 | 1.9400 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 38,000 |
| Mar 20, 2024 | 2.0000 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 17,200 |
| Mar 19, 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0050 | 2.0050 | 49,800 |
| Mar 18, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 26,200 |
| Mar 15, 2024 | 1.9500 | 1.9850 | 1.9370 | 1.9850 | 1.9850 | 34,100 |
| Mar 14, 2024 | 2.0000 | 2.0600 | 1.9400 | 1.9500 | 1.9500 | 10,000 |
| Mar 13, 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0190 | 2.0190 | 7,000 |
| Mar 12, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 11,300 |
| Mar 11, 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 14,600 |
| Mar 8, 2024 | 2.1050 | 2.2000 | 2.0790 | 2.0800 | 2.0800 | 17,000 |
| Mar 7, 2024 | 2.0800 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 44,000 |
| Mar 6, 2024 | 2.0600 | 2.0700 | 2.0190 | 2.0700 | 2.0700 | 16,700 |
| Mar 5, 2024 | 2.0190 | 2.1400 | 1.9800 | 2.0600 | 2.0600 | 126,800 |
| Mar 4, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 33,000 |
| Mar 1, 2024 | 1.9700 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 39,700 |
| Feb 29, 2024 | 1.9300 | 2.0420 | 1.9240 | 1.9900 | 1.9900 | 39,600 |
| Feb 28, 2024 | 1.8900 | 1.9250 | 1.8300 | 1.9050 | 1.9050 | 21,800 |
| Feb 27, 2024 | 1.7350 | 1.8900 | 1.7350 | 1.8720 | 1.8720 | 49,600 |
| Feb 26, 2024 | 1.7600 | 1.8000 | 1.6940 | 1.7090 | 1.7090 | 33,000 |
| Feb 23, 2024 | 1.6200 | 1.7560 | 1.6150 | 1.7560 | 1.7560 | 15,600 |
| Feb 22, 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6050 | 1.6050 | 18,400 |
| Feb 21, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 11,700 |
| Feb 20, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 27,100 |
| Feb 16, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5320 | 1.5320 | 6,200 |
| Feb 15, 2024 | 1.4500 | 1.5520 | 1.4500 | 1.5500 | 1.5500 | 9,900 |
| Feb 14, 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 38,400 |
| Feb 13, 2024 | 1.5200 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 9,500 |
| Feb 12, 2024 | 1.5100 | 1.6290 | 1.5100 | 1.6290 | 1.6290 | 30,100 |
| Feb 9, 2024 | 1.5100 | 1.5520 | 1.5100 | 1.5500 | 1.5500 | 13,900 |
| Feb 8, 2024 | 1.5350 | 1.5650 | 1.5350 | 1.5550 | 1.5550 | 15,100 |
| Feb 7, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5280 | 1.5280 | 14,200 |
| Feb 6, 2024 | 1.5000 | 1.5680 | 1.5000 | 1.5530 | 1.5530 | 13,100 |
| Feb 5, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 37,900 |
| Feb 2, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 12,800 |
| Feb 1, 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 15,200 |
| Jan 31, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 32,600 |
| Jan 30, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6280 | 1.6280 | 16,900 |
| Jan 29, 2024 | 1.5900 | 1.6600 | 1.5500 | 1.6070 | 1.6070 | 43,300 |
| Jan 26, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5940 | 1.5940 | 12,900 |
| Jan 25, 2024 | 1.6000 | 1.6270 | 1.5700 | 1.5950 | 1.5950 | 40,100 |
| Jan 24, 2024 | 1.6500 | 1.6720 | 1.5800 | 1.5980 | 1.5980 | 12,300 |
| Jan 23, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 12,700 |
| Jan 22, 2024 | 1.6300 | 1.6550 | 1.5740 | 1.6100 | 1.6100 | 33,400 |
| Jan 19, 2024 | 1.5800 | 1.6300 | 1.5500 | 1.6020 | 1.6020 | 27,500 |
| Jan 18, 2024 | 1.5980 | 1.6040 | 1.5800 | 1.5800 | 1.5800 | 17,600 |
| Jan 17, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 12,900 |
| Jan 16, 2024 | 1.6200 | 1.6500 | 1.5750 | 1.6050 | 1.6050 | 11,700 |
| Jan 12, 2024 | 1.6500 | 1.6540 | 1.6100 | 1.6400 | 1.6400 | 28,600 |
| Jan 11, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 7,600 |
| Jan 10, 2024 | 1.7050 | 1.7050 | 1.6580 | 1.6600 | 1.6600 | 15,100 |
| Jan 9, 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7450 | 1.7450 | 91,600 |
| Jan 8, 2024 | 1.6300 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 34,600 |
| Jan 5, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 32,200 |
| Jan 4, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 17,700 |
| Jan 3, 2024 | 1.7600 | 1.7700 | 1.6200 | 1.6300 | 1.6300 | 37,400 |
| Jan 2, 2024 | 1.8800 | 1.9500 | 1.7300 | 1.7460 | 1.7460 | 86,100 |
| Dec 29, 2023 | 1.7830 | 1.8800 | 1.7610 | 1.8450 | 1.8450 | 56,500 |
| Dec 28, 2023 | 1.7600 | 1.8000 | 1.7200 | 1.7720 | 1.7720 | 94,700 |
| Dec 27, 2023 | 1.7260 | 1.7260 | 1.6500 | 1.6920 | 1.6920 | 94,500 |
| Dec 26, 2023 | 1.6300 | 1.7100 | 1.6300 | 1.6950 | 1.6950 | 78,900 |
| Dec 22, 2023 | 1.5900 | 1.6800 | 1.5300 | 1.6100 | 1.6100 | 304,200 |
| Dec 21, 2023 | 1.5130 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 341,800 |
| Dec 20, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 27,400 |
| Dec 19, 2023 | 1.5300 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 8,500 |
| Dec 18, 2023 | 1.5300 | 1.5790 | 1.5200 | 1.5200 | 1.5200 | 16,300 |
| Dec 15, 2023 | 1.6050 | 1.6050 | 1.5400 | 1.5410 | 1.5410 | 12,400 |
| Dec 14, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5950 | 1.5950 | 25,300 |
| Dec 13, 2023 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 14,600 |
| Dec 12, 2023 | 1.5340 | 1.5340 | 1.5200 | 1.5200 | 1.5200 | 3,500 |
| Dec 11, 2023 | 1.3800 | 1.5400 | 1.3800 | 1.4800 | 1.4800 | 5,300 |
| Dec 8, 2023 | 1.4300 | 1.4350 | 1.4100 | 1.4200 | 1.4200 | 6,200 |
| Dec 7, 2023 | 1.4100 | 1.4140 | 1.4000 | 1.4100 | 1.4100 | 20,200 |
| Dec 6, 2023 | 1.4120 | 1.4200 | 1.4000 | 1.4150 | 1.4150 | 20,000 |
| Dec 5, 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 35,800 |
| Dec 4, 2023 | 1.5500 | 1.5520 | 1.5050 | 1.5050 | 1.5050 | 6,400 |
| Dec 1, 2023 | 1.4320 | 1.5300 | 1.4320 | 1.5300 | 1.5300 | 13,400 |
| Nov 30, 2023 | 1.4400 | 1.4400 | 1.4020 | 1.4020 | 1.4020 | 260,800 |
| Nov 29, 2023 | 1.5500 | 1.5500 | 1.4550 | 1.4600 | 1.4600 | 11,900 |
| Nov 28, 2023 | 1.4200 | 1.5570 | 1.3900 | 1.5450 | 1.5450 | 42,400 |
| Nov 27, 2023 | 1.4350 | 1.4700 | 1.3900 | 1.3960 | 1.3960 | 32,100 |
| Nov 24, 2023 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 33,300 |
| Nov 22, 2023 | 1.4300 | 1.4860 | 1.4100 | 1.4300 | 1.4300 | 14,600 |
| Nov 21, 2023 | 1.4400 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 5,700 |
| Nov 20, 2023 | 1.6100 | 1.6100 | 1.4500 | 1.4500 | 1.4500 | 31,600 |
| Nov 17, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 16,200 |
| Nov 16, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 38,600 |
| Nov 15, 2023 | 1.5200 | 1.5430 | 1.4700 | 1.5360 | 1.5360 | 55,000 |
| Nov 14, 2023 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 21,400 |
| Nov 13, 2023 | 1.5300 | 1.5500 | 1.5280 | 1.5280 | 1.5280 | 13,200 |
| Nov 10, 2023 | 1.4710 | 1.4800 | 1.4500 | 1.4650 | 1.4650 | 21,400 |
| Nov 9, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4620 | 1.4620 | 36,900 |
| Nov 8, 2023 | 1.6470 | 1.6700 | 1.5600 | 1.5900 | 1.5900 | 5,100 |
| Nov 7, 2023 | 1.6900 | 1.6900 | 1.6150 | 1.6400 | 1.6400 | 21,600 |
| Nov 6, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 3,000 |
| Nov 3, 2023 | 1.6180 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 12,900 |
| Nov 2, 2023 | 1.5700 | 1.6700 | 1.5700 | 1.6120 | 1.6120 | 15,500 |
| Nov 1, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 17,000 |
Related Tickers
SWAN.V Black Swan Graphene Inc.
0.0900
-10.00%
FGPHF First Graphene Limited
0.0290
-3.33%
AGTT Angstrom Technologies, Inc.
0.1750
0.00%
M11.F First Graphene Limited
0.0230
-17.27%
BSWGF Black Swan Graphene Inc.
0.0642
0.00%
FGR.AX First Graphene Limited
0.0400
-4.76%
GNENF Ganfeng Lithium Group Co., Ltd.
2.7220
+0.81%
ASIX AdvanSix Inc.
28.37
-0.53%
ORGN Origin Materials, Inc.
1.3900
0.00%
MX.TO Methanex Corporation
54.50
-1.05%