Nanoco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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