Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.50	3.00	2.70	2.90	2.90	-	575,337
Sep 24, 2026	3.00	3.00	2.90	2.90	2.90	-2.03%	457,836
Sep 23, 2026	2.80	3.30	2.60	2.96	2.96	18.40%	2,374,455
Sep 22, 2026	2.74	2.80	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	2.44	2.50	2.50	2.50	2.50	-8.76%	298,227
Sep 17, 2026	2.74	2.74	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%	2,496,405
Sep 15, 2026	2.37	2.37	2.37	2.37	2.37	-	232,002
Sep 14, 2026	2.54	2.54	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	2.39	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	2.50	2.50	2.75	2.75	10.00%	374,698
Aug 21, 2026	2.52	2.64	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	2.98	2.60	2.73	2.73	2.82%	6,676,046
Aug 18, 2026	2.81	2.81	2.81	2.66	2.66	6.20%	63,790
Aug 17, 2026	2.61	2.62	2.50	2.50	2.50	-0.79%	166,592
Aug 14, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	157,758
Aug 13, 2026	2.65	2.50	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	2.50	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