Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.29	3.00	2.29	2.50	2.50	-7.41%	408,981
Nov 5, 2026	3.08	3.08	2.27	2.70	2.70	10.20%	135,117
Nov 4, 2026	2.45	3.00	2.31	2.45	2.45	-9.26%	921,682
Nov 3, 2026	2.46	3.00	2.46	2.70	2.70	-0.37%	56,511
Nov 2, 2026	2.46	2.97	2.46	2.71	2.71	-0.37%	46,427
Oct 30, 2026	2.62	2.96	2.62	2.72	2.72	-	105,215
Oct 29, 2026	2.98	2.99	2.52	2.72	2.72	2.06%	38,545
Oct 28, 2026	2.45	2.90	2.45	2.67	2.67	-0.19%	148,297
Oct 27, 2026	2.86	2.89	2.45	2.67	2.67	-	26,771
Oct 26, 2026	2.53	2.89	2.53	2.67	2.67	0.95%	14,937
Oct 23, 2026	2.50	2.89	2.45	2.65	2.65	5.80%	283,238
Oct 22, 2026	2.51	2.89	2.50	2.50	2.50	-3.85%	193,096
Oct 21, 2026	2.51	2.79	2.50	2.60	2.60	-8.77%	87,563
Oct 20, 2026	2.90	2.90	2.51	2.85	2.85	-	291,162
Oct 19, 2026	2.66	3.20	2.50	2.85	2.85	-1.72%	304,001
Oct 16, 2026	2.90	2.90	2.51	2.90	2.90	-0.34%	18,887
Oct 15, 2026	2.46	3.19	2.46	2.91	2.91	10.65%	1,097,353
Oct 14, 2026	2.49	2.91	2.45	2.63	2.63	3.14%	573,819
Oct 13, 2026	2.59	2.86	2.49	2.55	2.55	-6.08%	149,203
Oct 12, 2026	3.00	3.00	2.45	2.72	2.72	10.37%	280,725
Oct 9, 2026	2.46	3.13	2.46	2.46	2.46	-11.83%	49,752
Oct 8, 2026	2.96	3.02	2.46	2.79	2.79	-	140,649
Oct 7, 2026	2.79	3.02	2.46	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