NanoXplore Inc. - GRA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.2	2.21	2.21	2.23	2.17	165,731
December 02, 2025	2.2	2.26	2.26	2.26	2.2	106,300
December 01, 2025	2.23	2.24	2.24	2.31	2.2	73,100
November 28, 2025	2.27	2.24	2.24	2.29	2.16	3.15M
November 27, 2025	2.26	2.27	2.27	2.31	2.26	72,700
November 26, 2025	2.31	2.27	2.27	2.32	2.27	56,609
November 25, 2025	2.32	2.31	2.31	2.35	2.31	51,100
November 24, 2025	2.31	2.32	2.32	2.35	2.3	39,300
November 21, 2025	2.35	2.31	2.31	2.37	2.3	27,500
November 20, 2025	2.4	2.35	2.35	2.44	2.34	165,295
November 19, 2025	2.37	2.39	2.39	2.39	2.35	137,914
November 18, 2025	2.34	2.35	2.35	2.37	2.34	80,400
November 17, 2025	2.35	2.35	2.35	2.36	2.33	190,711
November 14, 2025	2.38	2.34	2.34	2.38	2.32	155,700
November 13, 2025	2.34	2.36	2.36	2.39	2.32	193,200
November 12, 2025	2.33	2.36	2.36	2.39	2.29	173,900
November 11, 2025	2.32	2.29	2.29	2.32	2.25	177,600
November 10, 2025	2.3	2.3	2.3	2.33	2.27	88,800
November 07, 2025	2.36	2.28	2.28	2.36	2.23	194,600
November 06, 2025	2.33	2.36	2.36	2.4	2.33	256,934
November 05, 2025	2.36	2.35	2.35	2.38	2.35	44,800
November 04, 2025	2.36	2.36	2.36	2.39	2.33	186,533
November 03, 2025	2.37	2.37	2.37	2.41	2.34	114,300
October 31, 2025	2.4	2.37	2.37	2.43	2.36	134,040
October 30, 2025	2.37	2.37	2.37	2.43	2.37	201,234
October 29, 2025	2.46	2.36	2.36	2.46	2.36	83,421
October 28, 2025	2.37	2.4	2.4	2.42	2.33	157,000
October 27, 2025	2.35	2.37	2.37	2.41	2.33	250,900
October 24, 2025	2.41	2.36	2.36	2.44	2.32	886,640
October 23, 2025	2.63	2.63	2.63	2.67	2.62	19,500
October 22, 2025	2.67	2.66	2.66	2.69	2.61	30,632
October 21, 2025	2.69	2.66	2.66	2.72	2.61	48,819
October 20, 2025	2.86	2.69	2.69	2.86	2.68	57,900
October 17, 2025	2.81	2.72	2.72	2.81	2.65	123,918
October 16, 2025	2.91	2.75	2.75	2.95	2.74	127,700
October 15, 2025	2.95	2.82	2.82	2.97	2.81	67,400
October 14, 2025	2.87	2.9	2.9	2.97	2.79	644,300
October 10, 2025	2.76	2.68	2.68	2.77	2.67	90,826
October 09, 2025	2.76	2.77	2.77	2.84	2.75	88,325
October 08, 2025	2.82	2.77	2.77	2.83	2.74	115,400
October 07, 2025	2.92	2.78	2.78	2.94	2.78	120,900
October 06, 2025	2.96	2.86	2.86	3.05	2.83	145,637
October 03, 2025	2.86	2.91	2.91	3.02	2.86	130,140
October 02, 2025	2.88	2.83	2.83	2.88	2.81	26,900
October 01, 2025	2.9	2.89	2.89	2.94	2.86	66,300
September 30, 2025	2.85	2.87	2.87	2.9	2.8	53,600
September 29, 2025	2.85	2.8	2.8	2.93	2.8	39,736
September 26, 2025	2.91	2.85	2.85	2.91	2.84	31,713
September 25, 2025	2.94	2.88	2.88	2.95	2.88	15,142
September 24, 2025	2.96	2.89	2.89	2.96	2.89	26,374
September 23, 2025	3.09	2.92	2.92	3.1	2.9	149,700
September 22, 2025	2.88	3.07	3.07	3.12	2.88	124,047
September 19, 2025	2.95	2.83	2.83	2.99	2.76	229,201
September 18, 2025	3	2.92	2.92	3.05	2.92	184,500
September 17, 2025	2.84	2.8	2.8	2.98	2.59	468,400
September 16, 2025	3.19	3.1	3.1	3.2	3.05	97,700
September 15, 2025	3.19	3.17	3.17	3.22	3.15	22,700
September 12, 2025	3.28	3.19	3.19	3.28	3.18	82,460
September 11, 2025	3.23	3.23	3.23	3.34	3.2	198,917
September 10, 2025	3.21	3.21	3.21	3.25	3.19	53,900

NanoXplore Inc. (GRA.TO) TSX