Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.59	0.66	0.59	0.61	-	-3.10%	10,000
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
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