Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.71	2.93	2.71	2.90	-	5.45%	596,608
Jul 17, 2026	2.91	2.91	2.55	2.75	2.75	3.77%	829,351
Jul 16, 2026	2.65	2.91	2.65	2.65	2.65	-	695,179
Jul 15, 2026	2.91	2.91	2.63	2.65	2.65	-5.36%	492,571
Jul 14, 2026	2.50	2.80	2.50	2.80	2.80	3.70%	359,021
Jul 13, 2026	2.50	2.73	2.50	2.70	2.70	8.00%	216,238
Jul 10, 2026	2.50	2.90	2.50	2.50	2.50	-	274,307
Jul 9, 2026	2.64	2.63	2.50	2.50	2.50	-9.58%	1,740,207
Jul 8, 2026	2.63	2.90	2.60	2.77	2.77	-	67,361
Jul 7, 2026	2.60	2.90	2.60	2.77	2.77	-	46,015
Jul 6, 2026	2.62	2.63	2.60	2.77	2.77	2.03%	753,042
Jul 3, 2026	2.60	2.89	2.60	2.71	2.71	0.74%	514,039
Jul 2, 2026	2.99	2.99	2.60	2.69	2.69	-0.37%	403,592
Jul 1, 2026	2.60	2.70	2.60	2.70	2.70	1.89%	569,742
Jun 30, 2026	2.70	2.99	2.65	2.65	2.65	-8.62%	919,853
Jun 29, 2026	2.60	2.99	2.60	2.90	2.90	1.75%	213,812
Jun 26, 2026	2.75	3.00	2.71	2.85	2.85	3.64%	440,917
Jun 25, 2026	2.85	3.06	2.66	2.75	2.75	-5.17%	7,152,772
Jun 24, 2026	2.91	3.19	2.90	2.90	2.90	-3.33%	405,966
Jun 23, 2026	3.19	3.19	2.90	3.00	3.00	1.69%	1,522,995
Jun 22, 2026	3.20	3.55	2.91	2.95	2.95	-7.81%	1,923,024
Jun 19, 2026	3.14	3.82	3.14	3.20	3.20	-5.88%	1,879,303
Jun 18, 2026	4.01	4.39	3.11	3.40	3.40	17.24%	18,746,390
Jun 17, 2026	2.23	3.50	2.23	2.90	2.90	26.09%	6,690,160
Jun 16, 2026	2.61	2.99	2.00	2.30	2.30	-12.21%	4,230,721
Jun 15, 2026	2.93	2.99	2.62	2.62	2.62	0.38%	2,787,501
Jun 12, 2026	2.30	3.00	2.24	2.61	2.61	18.64%	5,659,191
Jun 11, 2026	2.30	3.00	2.00	2.20	2.20	-12.35%	2,931,011
Jun 10, 2026	2.55	2.80	2.10	2.51	2.51	-5.10%	8,048,895
Jun 9, 2026	2.56	3.00	2.55	2.65	2.65	-2.04%	1,291,102
Jun 8, 2026	2.60	2.91	2.55	2.70	2.70	4.25%	1,973,221
Jun 5, 2026	2.85	3.00	2.59	2.59	2.59	-10.69%	1,791,207
Jun 4, 2026	2.82	2.90	2.51	2.90	2.90	15.54%	2,851,599
Jun 3, 2026	2.68	2.68	2.40	2.51	2.51	4.58%	5,369,095
Jun 2, 2026	2.70	2.99	2.00	2.40	2.40	-14.29%	7,020,211
Jun 1, 2026	2.99	3.00	2.65	2.80	2.80	-4.11%	4,385,748
May 29, 2026	3.00	3.49	2.84	2.92	2.92	2.82%	4,218,831
May 28, 2026	3.05	3.51	2.60	2.84	2.84	-16.47%	13,778,562
May 27, 2026	3.00	4.95	2.18	3.40	3.40	-50.29%	26,465,000
May 26, 2026	7.38	7.98	6.00	6.84	6.84	-7.32%	822,367
May 22, 2026	6.38	7.46	6.36	7.38	7.38	6.34%	219,778
May 21, 2026	6.94	7.28	6.36	6.94	6.94	-2.80%	182,432
May 20, 2026	7.14	7.17	6.16	7.14	7.14	11.56%	73,254
May 19, 2026	6.16	7.17	6.16	6.40	6.40	2.24%	78,683
May 18, 2026	6.26	7.28	6.24	6.26	6.26	-5.15%	101,785
May 15, 2026	6.16	7.28	6.16	6.60	6.60	4.43%	484,578
May 14, 2026	6.92	7.34	6.28	6.32	6.32	-6.51%	888,125
May 13, 2026	7.00	7.36	6.40	6.76	6.76	-2.03%	2,311,393
May 12, 2026	7.52	8.00	6.60	6.90	6.90	-8.00%	2,569,768
May 11, 2026	7.58	7.58	6.42	7.50	7.50	4.75%	2,175,110