Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	177,445
Aug 10, 2026	2.50	2.50	2.45	2.50	2.50	4.17%	250,773
Aug 7, 2026	2.40	2.60	2.31	2.40	2.40	-4.00%	139,704
Aug 6, 2026	2.59	2.50	2.50	2.50	2.50	-	40,957
Aug 5, 2026	2.50	2.50	2.40	2.50	2.50	-	152,376
Aug 4, 2026	2.30	2.68	2.30	2.50	2.50	-3.85%	1,277,230
Aug 3, 2026	2.60	2.71	2.30	2.60	2.60	4.00%	101,050
Jul 31, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	281,978
Jul 30, 2026	2.60	2.68	2.40	2.60	2.60	-2.99%	711,150
Jul 29, 2026	2.67	2.68	2.40	2.68	2.68	-	610,444
Jul 28, 2026	2.40	2.68	2.40	2.68	2.68	-	114,221
Jul 27, 2026	2.68	2.68	2.45	2.68	2.68	5.10%	779,770
Jul 24, 2026	2.76	2.76	2.40	2.55	2.55	-7.27%	1,554,479
Jul 23, 2026	2.75	2.75	2.57	2.75	2.75	-	20,137
Jul 22, 2026	2.75	2.75	2.53	2.75	2.75	10.00%	14,028
Jul 21, 2026	2.75	2.90	2.41	2.50	2.50	-10.07%	802,141
Jul 20, 2026	2.85	2.93	2.71	2.78	2.78	1.09%	646,156
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