Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.90	2.90	2.51	2.90	2.90	-0.34%	18,887
Oct 15, 2026	2.88	2.91	2.46	2.91	2.91	10.65%	1,097,352
Oct 14, 2026	2.49	2.91	2.45	2.63	2.63	3.14%	573,818
Oct 13, 2026	2.59	2.86	2.49	2.55	2.55	-6.08%	149,203
Oct 12, 2026	2.75	3.00	2.45	2.72	2.72	10.37%	280,725
Oct 9, 2026	3.14	2.46	2.46	2.46	2.46	-11.83%	49,752
Oct 8, 2026	3.03	2.96	2.46	2.79	2.79	-	140,649
Oct 7, 2026	3.03	2.79	2.79	2.79	2.79	4.10%	21,327
Oct 6, 2026	2.46	3.23	2.45	2.68	2.68	-7.59%	30,410
Oct 5, 2026	3.33	3.34	2.46	2.90	2.90	-0.68%	51,867
Oct 2, 2026	2.92	2.98	2.78	2.92	2.92	9.77%	74,647
Oct 1, 2026	2.47	2.82	2.47	2.66	2.66	-1.66%	317,259
Sep 30, 2026	2.50	3.00	2.50	2.71	2.71	4.04%	216,308
Sep 29, 2026	2.60	2.98	2.51	2.60	2.60	-7.80%	518,516
Sep 28, 2026	2.70	2.90	2.62	2.82	2.82	-2.76%	510,405
Sep 25, 2026	2.90	3.00	2.50	2.90	2.90	-	575,336
Sep 24, 2026	3.00	3.00	2.70	2.90	2.90	-2.03%	457,836
Sep 23, 2026	2.80	3.30	2.60	2.96	2.96	18.40%	2,374,456
Sep 22, 2026	2.45	2.88	2.45	2.50	2.50	2.04%	929,979
Sep 21, 2026	2.50	2.80	2.45	2.45	2.45	-2.00%	118,217
Sep 18, 2026	2.50	2.97	2.32	2.50	2.50	-8.76%	298,227
Sep 17, 2026	2.74	2.97	2.74	2.74	2.74	2.62%	28,766
Sep 16, 2026	2.34	2.67	2.34	2.67	2.67	12.66%	2,496,406
Sep 15, 2026	2.37	2.59	2.35	2.37	2.37	-	232,002
Sep 14, 2026	2.54	2.59	2.37	2.37	2.37	-4.63%	143,897
Sep 11, 2026	2.60	2.60	2.37	2.49	2.49	4.85%	56,549
Sep 10, 2026	2.40	2.86	2.37	2.37	2.37	-6.14%	466,656
Sep 9, 2026	3.20	3.20	2.33	2.53	2.53	-2.51%	489,518
Sep 8, 2026	2.59	2.80	2.40	2.59	2.59	9.28%	284,818
Sep 7, 2026	2.60	2.60	2.37	2.37	2.37	-	87,530
Sep 4, 2026	2.37	2.60	2.37	2.37	2.37	-	110,409
Sep 3, 2026	2.37	2.54	2.37	2.37	2.37	-7.06%	68,155
Sep 2, 2026	2.37	2.55	2.37	2.55	2.55	-1.92%	144,232
Sep 1, 2026	2.60	2.60	2.37	2.60	2.60	-	479,101
Aug 28, 2026	2.60	2.60	2.48	2.60	2.60	8.33%	91,057
Aug 27, 2026	2.37	2.60	2.25	2.40	2.40	-4.00%	2,076,190
Aug 26, 2026	2.50	2.88	2.40	2.50	2.50	-	2,384,250
Aug 25, 2026	2.50	2.90	2.50	2.50	2.50	-9.09%	247,053
Aug 24, 2026	2.50	2.60	2.50	2.75	2.75	10.00%	374,699
Aug 21, 2026	2.64	2.76	2.50	2.50	2.50	-7.06%	226,577
Aug 20, 2026	2.68	2.85	2.60	2.69	2.69	-1.47%	57,964
Aug 19, 2026	2.90	3.20	2.51	2.73	2.73	2.82%	6,676,047
Aug 18, 2026	2.81	2.81	2.50	2.66	2.66	6.20%	63,790
Aug 17, 2026	2.62	2.62	2.38	2.50	2.50	-0.79%	166,592
Aug 14, 2026	2.50	2.73	2.50	2.52	2.52	0.80%	157,758
Aug 13, 2026	2.50	2.70	2.50	2.50	2.50	-7.58%	51,739
Aug 12, 2026	2.50	2.70	2.50	2.71	2.71	12.71%	1,508,724
Aug 11, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	177,445
Aug 10, 2026	2.50	2.70	2.42	2.50	2.50	4.17%	250,772
Aug 7, 2026	2.40	2.60	2.31	2.40	2.40	-4.00%	139,704