NanoXplore, Inc. GRA
TSX · Kanada · Üretici İmalatı
CAD 1,45-0,03 (-%2,03)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,45 | -%2,03 | CAD 1,46 | CAD 1,48 | CAD 1,42 | 47,20K |
| 2026-09-30 | CAD 1,48 | %0,00 | CAD 1,49 | CAD 1,50 | CAD 1,46 | 74,40K |
| 2026-09-29 | CAD 1,48 | -%3,27 | CAD 1,55 | CAD 1,58 | CAD 1,46 | 106,30K |
| 2026-09-28 | CAD 1,53 | +%2,68 | CAD 1,45 | CAD 1,54 | CAD 1,43 | 225,90K |
| 2026-09-25 | CAD 1,49 | +%0,68 | CAD 1,56 | CAD 1,56 | CAD 1,45 | 42,10K |
| 2026-09-24 | CAD 1,48 | -%1,33 | CAD 1,55 | CAD 1,57 | CAD 1,47 | 120,20K |
| 2026-09-23 | CAD 1,50 | -%3,23 | CAD 1,55 | CAD 1,58 | CAD 1,47 | 136,60K |
| 2026-09-22 | CAD 1,55 | -%4,32 | CAD 1,63 | CAD 1,63 | CAD 1,52 | 130,50K |
| 2026-09-21 | CAD 1,62 | -%4,71 | CAD 1,73 | CAD 1,73 | CAD 1,62 | 116,20K |
| 2026-09-18 | CAD 1,70 | +%9,68 | CAD 1,59 | CAD 1,72 | CAD 1,59 | 194,80K |
| 2026-09-17 | CAD 1,55 | +%2,65 | CAD 1,64 | CAD 1,64 | CAD 1,53 | 176,10K |
| 2026-09-16 | CAD 1,51 | +%5,59 | CAD 1,49 | CAD 1,61 | CAD 1,46 | 454,40K |
| 2026-09-15 | CAD 1,43 | +%4,38 | CAD 1,40 | CAD 1,45 | CAD 1,38 | 280,20K |
| 2026-09-14 | CAD 1,37 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,37 | 176,20K |
| 2026-09-11 | CAD 1,37 | -%4,86 | CAD 1,46 | CAD 1,46 | CAD 1,37 | 167,80K |
| 2026-09-10 | CAD 1,44 | -%5,26 | CAD 1,57 | CAD 1,57 | CAD 1,42 | 103,20K |
| 2026-09-09 | CAD 1,52 | -%3,18 | CAD 1,56 | CAD 1,56 | CAD 1,50 | 188,50K |
| 2026-09-08 | CAD 1,57 | -%0,63 | CAD 1,59 | CAD 1,60 | CAD 1,54 | 183,10K |
| 2026-09-04 | CAD 1,58 | +%3,95 | CAD 1,58 | CAD 1,59 | CAD 1,48 | 174,10K |
| 2026-09-03 | CAD 1,52 | -%3,18 | CAD 1,57 | CAD 1,60 | CAD 1,50 | 217,00K |
| 2026-09-02 | CAD 1,57 | +%0,64 | CAD 1,57 | CAD 1,60 | CAD 1,55 | 69,70K |
| 2026-09-01 | CAD 1,56 | -%3,11 | CAD 1,60 | CAD 1,60 | CAD 1,54 | 86,10K |
| 2026-08-31 | CAD 1,61 | -%0,62 | CAD 1,61 | CAD 1,63 | CAD 1,59 | 159,40K |
| 2026-08-28 | CAD 1,62 | +%2,53 | CAD 1,58 | CAD 1,64 | CAD 1,53 | 134,30K |
| 2026-08-27 | CAD 1,58 | %0,00 | CAD 1,57 | CAD 1,59 | CAD 1,53 | 68,10K |
| 2026-08-26 | CAD 1,58 | -%4,82 | CAD 1,65 | CAD 1,65 | CAD 1,56 | 188,10K |
| 2026-08-25 | CAD 1,66 | -%2,35 | CAD 1,70 | CAD 1,72 | CAD 1,63 | 180,10K |
| 2026-08-24 | CAD 1,70 | -%1,16 | CAD 1,75 | CAD 1,77 | CAD 1,66 | 117,70K |
| 2026-08-21 | CAD 1,72 | +%2,99 | CAD 1,67 | CAD 1,77 | CAD 1,66 | 220,40K |
| 2026-08-20 | CAD 1,67 | +%0,60 | CAD 1,67 | CAD 1,68 | CAD 1,62 | 110,60K |
| 2026-08-19 | CAD 1,66 | -%2,35 | CAD 1,69 | CAD 1,72 | CAD 1,62 | 137,80K |
| 2026-08-18 | CAD 1,70 | %0,00 | CAD 1,67 | CAD 1,73 | CAD 1,67 | 119,40K |
| 2026-08-17 | CAD 1,70 | -%0,58 | CAD 1,75 | CAD 1,75 | CAD 1,66 | 132,40K |
| 2026-08-14 | CAD 1,71 | %0,00 | CAD 1,71 | CAD 1,72 | CAD 1,53 | 215,80K |
| 2026-08-13 | CAD 1,71 | +%8,23 | CAD 1,60 | CAD 1,71 | CAD 1,57 | 163,70K |
| 2026-08-12 | CAD 1,58 | -%2,47 | CAD 1,62 | CAD 1,62 | CAD 1,57 | 83,00K |
| 2026-08-11 | CAD 1,62 | +%1,89 | CAD 1,60 | CAD 1,63 | CAD 1,50 | 115,20K |
| 2026-08-10 | CAD 1,59 | -%3,64 | CAD 1,66 | CAD 1,67 | CAD 1,58 | 67,90K |
| 2026-08-07 | CAD 1,65 | +%3,12 | CAD 1,65 | CAD 1,65 | CAD 1,62 | 89,80K |
| 2026-08-06 | CAD 1,60 | %0,00 | CAD 1,59 | CAD 1,63 | CAD 1,57 | 56,20K |
| 2026-08-05 | CAD 1,60 | +%1,27 | CAD 1,58 | CAD 1,64 | CAD 1,58 | 57,90K |
| 2026-08-04 | CAD 1,58 | -%0,63 | CAD 1,60 | CAD 1,65 | CAD 1,56 | 66,70K |
| 2026-07-31 | CAD 1,59 | +%4,61 | CAD 1,54 | CAD 1,61 | CAD 1,50 | 256,40K |
| 2026-07-30 | CAD 1,52 | +%2,01 | CAD 1,50 | CAD 1,58 | CAD 1,49 | 220,80K |
| 2026-07-29 | CAD 1,49 | -%0,67 | CAD 1,51 | CAD 1,51 | CAD 1,46 | 258,30K |
| 2026-07-28 | CAD 1,50 | +%2,74 | CAD 1,45 | CAD 1,50 | CAD 1,41 | 186,30K |
| 2026-07-27 | CAD 1,46 | -%1,35 | CAD 1,46 | CAD 1,48 | CAD 1,44 | 72,10K |
| 2026-07-24 | CAD 1,48 | +%3,50 | CAD 1,51 | CAD 1,51 | CAD 1,42 | 89,40K |
| 2026-07-23 | CAD 1,43 | +%0,70 | CAD 1,40 | CAD 1,44 | CAD 1,39 | 61,00K |
| 2026-07-22 | CAD 1,42 | -%4,05 | CAD 1,49 | CAD 1,49 | CAD 1,40 | 110,40K |
| 2026-07-21 | CAD 1,48 | -%2,63 | CAD 1,49 | CAD 1,51 | CAD 1,46 | 127,00K |
| 2026-07-20 | CAD 1,52 | +%4,11 | CAD 1,46 | CAD 1,52 | CAD 1,38 | 1,16M |
| 2026-07-17 | CAD 1,46 | +%0,69 | CAD 1,48 | CAD 1,48 | CAD 1,45 | 37,70K |
| 2026-07-16 | CAD 1,45 | -%3,33 | CAD 1,47 | CAD 1,47 | CAD 1,44 | 22,90K |
| 2026-07-15 | CAD 1,50 | +%0,67 | CAD 1,50 | CAD 1,51 | CAD 1,47 | 36,40K |
| 2026-07-14 | CAD 1,49 | -%0,67 | CAD 1,50 | CAD 1,50 | CAD 1,48 | 8,80K |
| 2026-07-13 | CAD 1,50 | +%1,35 | CAD 1,48 | CAD 1,50 | CAD 1,45 | 52,00K |
| 2026-07-10 | CAD 1,48 | -%1,99 | CAD 1,55 | CAD 1,55 | CAD 1,47 | 57,30K |
| 2026-07-09 | CAD 1,51 | %0,00 | CAD 1,53 | CAD 1,56 | CAD 1,47 | 78,90K |
| 2026-07-08 | CAD 1,51 | -%2,58 | CAD 1,53 | CAD 1,55 | CAD 1,47 | 110,30K |
| 2026-07-07 | CAD 1,55 | -%3,13 | CAD 1,61 | CAD 1,63 | CAD 1,54 | 71,30K |
| 2026-07-06 | CAD 1,60 | -%1,84 | CAD 1,63 | CAD 1,63 | CAD 1,58 | 41,00K |
| 2026-07-03 | CAD 1,63 | +%2,52 | CAD 1,67 | CAD 1,67 | CAD 1,61 | 41,60K |
| 2026-07-02 | CAD 1,59 | -%8,09 | CAD 1,72 | CAD 1,76 | CAD 1,58 | 143,10K |
| 2026-06-30 | CAD 1,73 | +%5,49 | CAD 1,72 | CAD 1,75 | CAD 1,70 | 221,90K |
| 2026-06-29 | CAD 1,64 | -%1,20 | CAD 1,65 | CAD 1,74 | CAD 1,60 | 268,70K |
| 2026-06-26 | CAD 1,66 | +%1,84 | CAD 1,64 | CAD 1,67 | CAD 1,64 | 20,80K |
| 2026-06-25 | CAD 1,63 | +%3,16 | CAD 1,60 | CAD 1,71 | CAD 1,57 | 100,20K |
| 2026-06-24 | CAD 1,58 | -%1,25 | CAD 1,60 | CAD 1,62 | CAD 1,55 | 79,10K |
| 2026-06-23 | CAD 1,60 | -%3,03 | CAD 1,69 | CAD 1,69 | CAD 1,58 | 219,00K |
| 2026-06-22 | CAD 1,65 | -%1,20 | CAD 1,65 | CAD 1,66 | CAD 1,52 | 344,80K |
| 2026-06-19 | CAD 1,67 | +%0,60 | CAD 1,69 | CAD 1,69 | CAD 1,63 | 49,70K |
| 2026-06-18 | CAD 1,66 | -%2,35 | CAD 1,70 | CAD 1,73 | CAD 1,64 | 331,90K |
| 2026-06-17 | CAD 1,70 | -%3,41 | CAD 1,83 | CAD 1,83 | CAD 1,69 | 125,70K |
| 2026-06-16 | CAD 1,76 | -%1,68 | CAD 1,78 | CAD 1,83 | CAD 1,75 | 141,60K |
| 2026-06-15 | CAD 1,79 | +%0,56 | CAD 1,84 | CAD 1,84 | CAD 1,77 | 44,80K |
| 2026-06-12 | CAD 1,78 | +%2,89 | CAD 1,80 | CAD 1,80 | CAD 1,75 | 27,50K |
| 2026-06-11 | CAD 1,73 | %0,00 | CAD 1,73 | CAD 1,82 | CAD 1,71 | 73,00K |
| 2026-06-10 | CAD 1,73 | -%3,35 | CAD 1,79 | CAD 1,79 | CAD 1,72 | 79,00K |
| 2026-06-09 | CAD 1,79 | %0,00 | CAD 1,78 | CAD 1,84 | CAD 1,76 | 42,10K |
| 2026-06-08 | CAD 1,79 | -%1,65 | CAD 1,85 | CAD 1,85 | CAD 1,78 | 59,70K |
| 2026-06-05 | CAD 1,82 | -%5,21 | CAD 1,99 | CAD 2,00 | CAD 1,79 | 223,70K |
| 2026-06-04 | CAD 1,92 | -%6,34 | CAD 2,03 | CAD 2,06 | CAD 1,91 | 214,70K |
| 2026-06-03 | CAD 2,05 | -%1,91 | CAD 2,10 | CAD 2,10 | CAD 2,02 | 209,00K |
| 2026-06-02 | CAD 2,09 | +%6,09 | CAD 2,01 | CAD 2,12 | CAD 1,97 | 442,30K |
| 2026-06-01 | CAD 1,97 | -%1,99 | CAD 2,03 | CAD 2,05 | CAD 1,95 | 96,60K |
| 2026-05-29 | CAD 2,01 | -%1,95 | CAD 2,14 | CAD 2,14 | CAD 2,00 | 196,50K |
| 2026-05-28 | CAD 2,05 | +%0,99 | CAD 2,06 | CAD 2,12 | CAD 2,02 | 553,50K |
| 2026-05-27 | CAD 2,03 | %0,00 | CAD 2,07 | CAD 2,08 | CAD 2,03 | 46,50K |
| 2026-05-26 | CAD 2,03 | -%0,49 | CAD 2,06 | CAD 2,08 | CAD 2,00 | 72,50K |