Nanosonics Limited (NNCSF)
OTCMKTS · Delayed Price · Currency is USD
2.548
+0.000 (0.01%)
At close: Jul 24, 2025
Nanosonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 4,500 |
| Jul 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.71% | 400 |
| Jul 16, 2025 | 2.35 | 2.53 | 2.35 | 2.53 | 2.53 | 1.81% | 2,200 |
| Jul 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.55% | 314 |
| Jul 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 6,900 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.80% | 618 |
| Jul 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 13.83% | 230 |
| Jun 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -11.32% | 6,484 |
| Jun 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,450 |
| Jun 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 100 |
| Jun 10, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | - | 3,100 |
| Jun 4, 2025 | 2.70 | 2.76 | 2.61 | 2.61 | 2.61 | -6.79% | 1,385 |
| Jun 3, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 3,200 |
| Jun 2, 2025 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -3.51% | 3,000 |
| May 30, 2025 | 2.86 | 2.95 | 2.85 | 2.85 | 2.85 | -5.00% | 1,600 |
| May 23, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.53% | 1,330 |
| May 22, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 0.53% | 4,450 |
| May 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.76% | 325 |
| May 16, 2025 | 3.00 | 3.09 | 2.96 | 3.09 | 3.09 | 4.40% | 6,724 |
| May 15, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -6.19% | 4,500 |
| May 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 110 |
| May 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 8.25% | 2,000 |
| May 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.59% | 10,000 |
| May 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 1,000 |
| May 8, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 8.84% | 625 |
| May 5, 2025 | 3.20 | 3.20 | 2.90 | 2.94 | 2.94 | -2.00% | 2,222 |
| Apr 30, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | 3.81% | 8,634 |
| Apr 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.56% | 1,700 |
| Apr 28, 2025 | 3.05 | 3.06 | 2.95 | 3.06 | 3.06 | -1.29% | 4,630 |
| Apr 25, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | -2.21% | 4,660 |
| Apr 24, 2025 | 3.15 | 3.17 | 3.03 | 3.17 | 3.17 | 7.46% | 1,300 |
| Apr 23, 2025 | 3.02 | 3.07 | 2.95 | 2.95 | 2.95 | 1.37% | 3,601 |
| Apr 22, 2025 | 3.00 | 3.15 | 2.85 | 2.91 | 2.91 | -2.84% | 12,663 |
| Apr 21, 2025 | 2.90 | 3.15 | 2.90 | 3.00 | 3.00 | -1.80% | 14,036 |
| Apr 17, 2025 | 3.10 | 3.10 | 2.83 | 3.05 | 3.05 | -4.98% | 9,578 |
| Apr 16, 2025 | 3.25 | 3.25 | 3.05 | 3.21 | 3.21 | -0.47% | 27,039 |
| Apr 15, 2025 | 3.26 | 3.30 | 2.95 | 3.23 | 3.23 | 16.01% | 10,562 |
| Mar 25, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 4.91% | 963 |
| Mar 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 250 |
| Mar 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 15.22% | 1,000 |