Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.72	0.76	0.70	0.70	0.70	-2.27%	57,789
Aug 22, 2025	0.72	0.72	0.70	0.72	0.72	-0.33%	29,061
Aug 21, 2025	0.72	0.72	0.70	0.72	0.72	1.82%	22,348
Aug 20, 2025	0.72	0.72	0.69	0.71	0.71	1.44%	39,753
Aug 19, 2025	0.72	0.72	0.70	0.70	0.70	-2.04%	43,012
Aug 18, 2025	0.70	0.72	0.69	0.71	0.71	1.94%	75,157
Aug 15, 2025	0.66	0.72	0.66	0.70	0.70	-1.41%	26,370
Aug 14, 2025	0.66	0.71	0.66	0.71	0.71	-1.80%	38,370
Aug 13, 2025	0.73	0.73	0.71	0.72	0.72	0.07%	43,079
Aug 12, 2025	0.73	0.73	0.69	0.72	0.72	-0.45%	32,660
Aug 11, 2025	0.69	0.73	0.67	0.73	0.73	6.04%	37,283
Aug 8, 2025	0.67	0.71	0.67	0.68	0.68	-0.83%	22,207
Aug 7, 2025	0.70	0.70	0.67	0.69	0.69	-1.71%	56,078
Aug 6, 2025	0.70	0.73	0.70	0.70	0.70	2.71%	38,987
Aug 5, 2025	0.68	0.68	0.67	0.68	0.68	1.40%	4,141
Aug 4, 2025	0.65	0.67	0.65	0.67	0.67	2.97%	4,024
Aug 1, 2025	0.61	0.65	0.61	0.65	0.65	5.39%	19,814
Jul 31, 2025	0.65	0.65	0.61	0.62	0.62	-2.92%	53,833
Jul 30, 2025	0.64	0.66	0.63	0.64	0.64	-1.55%	34,712
Jul 29, 2025	0.66	0.70	0.65	0.65	0.65	-5.72%	52,405
Jul 28, 2025	0.72	0.72	0.69	0.69	0.69	-3.15%	84,660
Jul 25, 2025	0.73	0.73	0.70	0.71	0.71	-4.27%	47,276
Jul 24, 2025	0.78	0.78	0.74	0.74	0.74	-2.06%	25,807
Jul 23, 2025	0.74	0.76	0.73	0.76	0.76	2.34%	97,347
Jul 22, 2025	0.72	0.74	0.72	0.74	0.74	1.41%	9,000
Jul 21, 2025	0.71	0.74	0.71	0.73	0.73	3.54%	58,838
Jul 18, 2025	0.72	0.74	0.69	0.71	0.71	-1.92%	121,900
Jul 17, 2025	0.69	0.73	0.66	0.72	0.72	2.49%	100,986
Jul 16, 2025	0.72	0.72	0.66	0.70	0.70	2.84%	91,133
Jul 15, 2025	0.63	0.83	0.60	0.68	0.68	21.71%	515,639
Jul 14, 2025	0.57	0.57	0.53	0.56	0.56	4.63%	22,900
Jul 11, 2025	0.56	0.56	0.54	0.54	0.54	-1.63%	22,107
Jul 10, 2025	0.53	0.55	0.53	0.55	0.55	0.08%	43,737
Jul 9, 2025	0.56	0.56	0.54	0.55	0.55	-2.77%	74,776
Jul 8, 2025	0.54	0.58	0.54	0.56	0.56	7.15%	138,080
Jul 7, 2025	0.53	0.53	0.52	0.52	0.52	-4.91%	22,383
Jul 3, 2025	0.56	0.56	0.53	0.55	0.55	0.41%	46,045
Jul 2, 2025	0.56	0.56	0.53	0.55	0.55	-5.32%	28,752
Jul 1, 2025	0.60	0.60	0.52	0.58	0.58	11.33%	19,111
Jun 30, 2025	0.51	0.54	0.51	0.52	0.52	0.17%	139,837
Jun 27, 2025	0.50	0.56	0.50	0.52	0.52	-4.17%	79,236
Jun 26, 2025	0.52	0.55	0.52	0.54	0.54	3.58%	20,276
Jun 25, 2025	0.52	0.59	0.49	0.52	0.52	-2.04%	26,405
Jun 24, 2025	0.54	0.55	0.53	0.53	0.53	2.02%	12,354
Jun 23, 2025	0.48	0.53	0.48	0.52	0.52	9.02%	48,054
Jun 20, 2025	0.43	0.48	0.43	0.48	0.48	10.78%	27,202
Jun 18, 2025	0.44	0.44	0.43	0.43	0.43	-3.55%	66,151
Jun 17, 2025	0.44	0.45	0.44	0.45	0.45	2.10%	12,149
Jun 16, 2025	0.44	0.45	0.44	0.44	0.44	2.35%	5,015
Jun 13, 2025	0.44	0.45	0.42	0.43	0.43	-6.04%	29,087