Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.44	0.45	0.44	0.45	0.45	2.71%	23,820
Jun 5, 2025	0.46	0.46	0.44	0.44	0.44	-7.45%	54,163
Jun 4, 2025	0.46	0.47	0.46	0.47	0.47	5.33%	60,476
Jun 3, 2025	0.43	0.46	0.43	0.45	0.45	-0.84%	10,999
Jun 2, 2025	0.47	0.47	0.44	0.45	0.45	1.36%	46,905
May 30, 2025	0.42	0.45	0.42	0.44	0.44	-0.68%	35,001
May 29, 2025	0.45	0.45	0.45	0.45	0.45	0.24%	7,552
May 28, 2025	0.45	0.45	0.44	0.45	0.45	-0.90%	13,546
May 27, 2025	0.42	0.46	0.42	0.45	0.45	0.99%	24,434
May 23, 2025	0.45	0.45	0.43	0.45	0.45	0.02%	12,831
May 22, 2025	0.42	0.45	0.42	0.45	0.45	0.25%	27,997
May 21, 2025	0.43	0.46	0.43	0.44	0.44	-2.86%	27,532
May 20, 2025	0.48	0.48	0.46	0.46	0.46	-3.48%	10,613
May 19, 2025	0.48	0.48	0.45	0.47	0.47	-3.13%	21,512
May 16, 2025	0.52	0.52	0.49	0.49	0.49	-6.87%	11,495
May 15, 2025	0.50	0.53	0.49	0.53	0.53	4.85%	72,788
May 14, 2025	0.50	0.51	0.50	0.50	0.50	0.22%	7,767
May 13, 2025	0.48	0.51	0.47	0.50	0.50	4.67%	17,155
May 12, 2025	0.48	0.49	0.48	0.48	0.48	-2.51%	28,135
May 9, 2025	0.50	0.50	0.49	0.49	0.49	-3.14%	15,766
May 8, 2025	0.52	0.52	0.50	0.51	0.51	-2.52%	59,125
May 7, 2025	0.51	0.54	0.51	0.52	0.52	-0.96%	11,131
May 6, 2025	0.50	0.52	0.50	0.52	0.52	1.56%	1,305
May 5, 2025	0.52	0.52	0.52	0.52	0.52	-4.71%	20,608
May 2, 2025	0.52	0.54	0.52	0.54	0.54	2.68%	83,104
May 1, 2025	0.54	0.54	0.53	0.53	0.53	0.70%	13,812
Apr 30, 2025	0.50	0.55	0.50	0.52	0.52	-1.84%	25,650
Apr 29, 2025	0.53	0.55	0.53	0.53	0.53	-0.07%	15,634
Apr 28, 2025	0.53	0.53	0.51	0.53	0.53	-0.02%	94,580
Apr 25, 2025	0.53	0.53	0.52	0.53	0.53	3.41%	37,075
Apr 24, 2025	0.52	0.52	0.51	0.52	0.52	6.58%	40,782
Apr 23, 2025	0.49	0.54	0.46	0.48	0.48	-1.61%	175,075
Apr 22, 2025	0.48	0.49	0.48	0.49	0.49	3.37%	7,464
Apr 21, 2025	0.46	0.49	0.45	0.48	0.48	5.59%	14,132
Apr 17, 2025	0.44	0.45	0.44	0.45	0.45	-1.09%	9,399
Apr 16, 2025	0.44	0.46	0.44	0.46	0.46	1.52%	12,285
Apr 15, 2025	0.46	0.46	0.45	0.45	0.45	-2.75%	24,704
Apr 14, 2025	0.47	0.47	0.45	0.46	0.46	-4.66%	13,579
Apr 11, 2025	0.49	0.49	0.48	0.48	0.48	-0.31%	1,158
Apr 10, 2025	0.48	0.49	0.47	0.49	0.49	-2.78%	23,939
Apr 9, 2025	0.45	0.50	0.44	0.50	0.50	11.28%	146,931
Apr 8, 2025	0.47	0.47	0.45	0.45	0.45	4.73%	18,044
Apr 7, 2025	0.40	0.43	0.40	0.43	0.43	0.78%	24,775
Apr 4, 2025	0.46	0.46	0.42	0.43	0.43	-9.13%	29,974
Apr 3, 2025	0.46	0.47	0.46	0.47	0.47	2.96%	1,250
Apr 2, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	1,117
Apr 1, 2025	0.45	0.46	0.45	0.45	0.45	-	13,202
Mar 31, 2025	0.45	0.45	0.45	0.45	0.45	-0.03%	255
Mar 28, 2025	0.46	0.46	0.45	0.45	0.45	-5.53%	10,064
Mar 27, 2025	0.44	0.48	0.44	0.48	0.48	7.61%	22,069