Nano One Materials Corp. (NNOMF)
OTCMKTS · Delayed Price · Currency is USD
1.270
+0.090 (7.63%)
Oct 30, 2025, 3:59 PM EDT
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.20 | 1.34 | 1.16 | 1.27 | 1.27 | 7.63% | 303,248 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.12 | 1.18 | 1.18 | 2.61% | 179,776 |
| Oct 28, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 2.50% | 286,277 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -3.19% | 53,245 |
| Oct 24, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | 4.70% | 32,906 |
| Oct 23, 2025 | 1.09 | 1.11 | 1.03 | 1.11 | 1.11 | 6.34% | 40,166 |
| Oct 22, 2025 | 1.06 | 1.11 | 1.01 | 1.04 | 1.04 | -7.55% | 151,789 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.07 | 1.13 | 1.13 | 1.44% | 80,269 |
| Oct 20, 2025 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | - | 139,588 |
| Oct 17, 2025 | 1.15 | 1.26 | 1.10 | 1.11 | 1.11 | -6.25% | 108,225 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.15 | 1.18 | 1.18 | -15.13% | 209,231 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.30 | 1.40 | 1.40 | 0.36% | 176,047 |
| Oct 14, 2025 | 1.45 | 1.60 | 1.36 | 1.39 | 1.39 | -4.14% | 232,944 |
| Oct 13, 2025 | 1.41 | 1.47 | 1.35 | 1.45 | 1.45 | 9.85% | 224,609 |
| Oct 10, 2025 | 1.20 | 1.33 | 1.18 | 1.32 | 1.32 | 10.00% | 377,660 |
| Oct 9, 2025 | 1.21 | 1.35 | 1.17 | 1.20 | 1.20 | -6.98% | 194,167 |
| Oct 8, 2025 | 1.21 | 1.29 | 1.12 | 1.29 | 1.29 | 13.36% | 379,907 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -0.18% | 85,370 |
| Oct 6, 2025 | 1.11 | 1.23 | 1.10 | 1.14 | 1.14 | 4.59% | 214,173 |
| Oct 3, 2025 | 1.08 | 1.11 | 1.03 | 1.09 | 1.09 | -0.37% | 102,465 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.02 | 1.09 | 1.09 | 1.30% | 364,697 |
| Oct 1, 2025 | 0.93 | 1.11 | 0.92 | 1.08 | 1.08 | 23.21% | 367,051 |
| Sep 30, 2025 | 0.88 | 0.98 | 0.85 | 0.88 | 0.88 | -5.38% | 105,803 |
| Sep 29, 2025 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 8.92% | 253,698 |
| Sep 26, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 6.98% | 40,668 |
| Sep 25, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | -0.44% | 50,206 |
| Sep 24, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | 0.40% | 81,016 |
| Sep 23, 2025 | 0.78 | 0.83 | 0.77 | 0.80 | 0.80 | 4.88% | 131,804 |
| Sep 22, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 2.92% | 47,408 |
| Sep 19, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 1.19% | 28,119 |
| Sep 18, 2025 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -0.08% | 124,395 |
| Sep 17, 2025 | 0.66 | 0.76 | 0.66 | 0.73 | 0.73 | 18.78% | 227,632 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | 0.22% | 28,470 |
| Sep 15, 2025 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | -3.10% | 95,169 |
| Sep 12, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -3.06% | 41,031 |
| Sep 11, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -2.19% | 135,152 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -3.87% | 48,409 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 0.46% | 79,852 |
| Sep 8, 2025 | 0.77 | 0.78 | 0.69 | 0.69 | 0.69 | -7.06% | 68,060 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -3.11% | 85,252 |
| Sep 4, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.82% | 32,262 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -3.18% | 16,795 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -3.22% | 22,150 |
| Aug 29, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 1.13% | 27,249 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | 1.74% | 94,791 |
| Aug 27, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 7.44% | 40,734 |
| Aug 26, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 4.32% | 47,695 |
| 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 |