Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
NanoXplore Inc (GRA)
NanoXplore Inc (GRA) Historical

GRA NanoXplore Inc

2.23

0.02 (0.90%)

Dec 24 2024 - Closed

Delayed by 15 minutes

GRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	2.23	0.02	0.90%	2.23	2.23	2.19	17,975
Dec 23 2024	2.21	0.01	0.45%	2.22	2.22	2.19	21,549
Dec 20 2024	2.20	0.06	2.80%	2.13	2.21	2.13	68,004
Dec 19 2024	2.14	0.00	0.00%	2.14	2.15	2.07	191,022
Dec 18 2024	2.14	0.01	0.47%	2.15	2.16	2.11	140,660
Dec 17 2024	2.13	-0.02	-0.93%	2.14	2.14	2.03	197,381
Dec 16 2024	2.15	-0.03	-1.38%	2.20	2.24	2.11	288,286
Dec 13 2024	2.18	-0.09	-3.96%	2.26	2.28	2.18	127,191
Dec 12 2024	2.27	0.01	0.44%	2.28	2.30	2.26	58,626
Dec 11 2024	2.26	0.04	1.80%	2.23	2.28	2.23	25,728
Dec 10 2024	2.22	-0.04	-1.77%	2.23	2.26	2.18	54,606
Dec 09 2024	2.26	-0.03	-1.31%	2.33	2.33	2.23	118,776
Dec 06 2024	2.29	0.03	1.33%	2.30	2.31	2.28	53,783
Dec 05 2024	2.26	0.08	3.67%	2.17	2.28	2.13	39,310
Dec 04 2024	2.18	-0.11	-4.80%	2.30	2.30	2.18	41,121
Dec 03 2024	2.29	-0.03	-1.29%	2.33	2.33	2.25	24,963
Dec 02 2024	2.32	0.07	3.11%	2.25	2.32	2.25	39,354
Nov 29 2024	2.25	-0.02	-0.88%	2.27	2.30	2.23	18,577
Nov 28 2024	2.27	-0.01	-0.44%	2.25	2.29	2.22	64,450
Nov 27 2024	2.28	0.07	3.17%	2.25	2.29	2.21	60,412
Nov 26 2024	2.21	-0.08	-3.49%	2.31	2.31	2.20	46,867
Nov 25 2024	2.29	0.08	3.62%	2.23	2.32	2.23	23,536
Nov 22 2024	2.21	-0.03	-1.34%	2.22	2.26	2.21	19,919
Nov 21 2024	2.24	0.03	1.36%	2.22	2.25	2.22	38,504
Nov 20 2024	2.21	-0.06	-2.64%	2.29	2.31	2.21	72,906
Nov 19 2024	2.27	-0.01	-0.44%	2.26	2.32	2.26	27,742
Nov 18 2024	2.28	0.05	2.24%	2.26	2.29	2.18	118,846
Nov 15 2024	2.23	-0.10	-4.29%	2.27	2.35	2.22	58,141
Nov 14 2024	2.33	0.04	1.75%	2.37	2.37	2.27	50,078
Nov 13 2024	2.29	-0.05	-2.14%	2.34	2.37	2.28	88,888
Nov 12 2024	2.34	-0.01	-0.43%	2.38	2.38	2.32	49,726
Nov 11 2024	2.35	-0.03	-1.26%	2.42	2.42	2.30	69,953
Nov 08 2024	2.38	0.03	1.28%	2.37	2.39	2.28	178,353
Nov 07 2024	2.35	-0.01	-0.42%	2.47	2.47	2.35	51,659
Nov 06 2024	2.36	-0.10	-4.07%	2.45	2.51	2.36	96,346
Nov 05 2024	2.46	-0.02	-0.81%	2.45	2.50	2.41	32,732
Nov 04 2024	2.48	0.07	2.90%	2.41	2.51	2.41	36,612
Nov 01 2024	2.41	-0.05	-2.03%	2.50	2.51	2.41	17,100
Oct 31 2024	2.46	-0.02	-0.81%	2.45	2.50	2.39	44,957
Oct 30 2024	2.48	-0.03	-1.20%	2.49	2.50	2.42	32,202
Oct 29 2024	2.51	-0.07	-2.71%	2.60	2.60	2.50	80,555
Oct 28 2024	2.58	-0.04	-1.53%	2.63	2.65	2.58	12,311
Oct 25 2024	2.62	-0.03	-1.13%	2.64	2.72	2.62	50,162
Oct 24 2024	2.65	0.08	3.11%	2.57	2.66	2.57	45,621
Oct 23 2024	2.57	0.00	0.00%	2.60	2.60	2.52	28,707
Oct 22 2024	2.57	-0.12	-4.46%	2.70	2.70	2.57	46,985
Oct 21 2024	2.69	0.04	1.51%	2.70	2.77	2.61	43,486
Oct 18 2024	2.65	-0.01	-0.38%	2.65	2.70	2.60	29,935
Oct 17 2024	2.66	-0.01	-0.37%	2.67	2.67	2.61	48,006
Oct 16 2024	2.67	0.00	0.00%	2.66	2.77	2.66	106,302
Oct 15 2024	2.67	0.04	1.52%	2.63	2.75	2.62	156,036
Oct 11 2024	2.63	0.14	5.62%	2.51	2.66	2.51	123,885
Oct 10 2024	2.49	0.00	0.00%	2.53	2.54	2.49	15,818
Oct 09 2024	2.49	0.00	0.00%	2.49	2.49	2.49	0
Oct 08 2024	2.49	-0.06	-2.35%	2.57	2.57	2.32	26,272
Oct 07 2024	2.55	0.07	2.82%	2.43	2.61	2.32	49,123
Oct 04 2024	2.48	-0.03	-1.20%	2.46	2.53	2.43	60,631
Oct 03 2024	2.51	0.24	10.57%	2.24	2.52	2.23	209,562
Oct 02 2024	2.27	0.07	3.18%	2.22	2.35	2.18	845,416
Oct 01 2024	2.20	-0.05	-2.22%	2.25	2.25	2.19	194,240
Sep 30 2024	2.25	0.03	1.35%	2.21	2.25	2.16	28,962
Sep 27 2024	2.22	0.00	0.00%	2.23	2.25	2.21	22,597

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions