Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.67	0.67	0.64	0.65	0.65	-7.10%	65,978
Feb 10, 2026	0.66	0.70	0.66	0.70	0.70	2.26%	22,999
Feb 9, 2026	0.64	0.69	0.62	0.68	0.68	4.95%	55,758
Feb 6, 2026	0.64	0.69	0.63	0.65	0.65	-1.05%	314,009
Feb 5, 2026	0.66	0.67	0.65	0.65	0.65	-3.93%	71,688
Feb 4, 2026	0.69	0.72	0.68	0.68	0.68	-6.63%	51,742
Feb 3, 2026	0.73	0.73	0.71	0.73	0.73	0.12%	47,371
Feb 2, 2026	0.73	0.74	0.70	0.73	0.73	-1.74%	67,917
Jan 30, 2026	0.77	0.77	0.72	0.74	0.74	-2.37%	219,305
Jan 29, 2026	0.78	0.78	0.75	0.76	0.76	-1.68%	77,104
Jan 28, 2026	0.74	0.78	0.74	0.77	0.77	0.17%	52,754
Jan 27, 2026	0.75	0.78	0.75	0.77	0.77	2.21%	48,905
Jan 26, 2026	0.77	0.79	0.76	0.76	0.76	-2.87%	36,456
Jan 23, 2026	0.76	0.79	0.75	0.78	0.78	0.62%	191,905
Jan 22, 2026	0.75	0.79	0.75	0.77	0.77	1.99%	178,165
Jan 21, 2026	0.77	0.79	0.74	0.76	0.76	-2.42%	83,200
Jan 20, 2026	0.79	0.84	0.77	0.78	0.78	-1.91%	54,715
Jan 16, 2026	0.73	0.80	0.73	0.79	0.79	3.74%	123,821
Jan 15, 2026	0.73	0.77	0.71	0.76	0.76	0.70%	28,180
Jan 14, 2026	0.74	0.76	0.74	0.76	0.76	2.73%	34,677
Jan 13, 2026	0.77	0.78	0.70	0.74	0.74	-3.54%	271,138
Jan 12, 2026	0.81	0.81	0.74	0.76	0.76	-8.41%	181,289
Jan 9, 2026	0.80	0.84	0.79	0.83	0.83	6.67%	126,609
Jan 8, 2026	0.77	0.81	0.75	0.78	0.78	-1.35%	51,326
Jan 7, 2026	0.78	0.84	0.78	0.79	0.79	-0.85%	188,532
Jan 6, 2026	0.82	0.85	0.78	0.80	0.80	-3.61%	128,111
Jan 5, 2026	0.95	0.95	0.81	0.83	0.83	3.08%	152,013
Jan 2, 2026	0.80	0.81	0.77	0.81	0.81	2.70%	32,952
Dec 31, 2025	0.79	0.80	0.78	0.78	0.78	0.51%	65,254
Dec 30, 2025	0.75	0.79	0.75	0.78	0.78	1.33%	155,045
Dec 29, 2025	0.74	0.83	0.74	0.77	0.77	-6.35%	189,445
Dec 26, 2025	0.75	0.83	0.73	0.82	0.82	1.99%	29,385
Dec 24, 2025	0.78	0.81	0.77	0.81	0.81	2.68%	44,489
Dec 23, 2025	0.85	0.85	0.79	0.79	0.79	-3.09%	69,426
Dec 22, 2025	0.80	0.83	0.78	0.81	0.81	-	101,095
Dec 19, 2025	0.78	0.82	0.74	0.81	0.81	3.15%	292,746
Dec 18, 2025	0.83	0.87	0.78	0.79	0.79	-7.40%	274,807
Dec 17, 2025	0.87	0.89	0.83	0.85	0.85	-3.52%	98,659
Dec 16, 2025	0.88	0.92	0.85	0.88	0.88	1.03%	40,028
Dec 15, 2025	0.90	0.91	0.86	0.87	0.87	-3.33%	156,850
Dec 12, 2025	0.93	0.93	0.88	0.90	0.90	-	96,718
Dec 11, 2025	0.93	0.93	0.88	0.90	0.90	-0.27%	107,342
Dec 10, 2025	0.83	0.90	0.83	0.90	0.90	0.94%	83,693
Dec 9, 2025	0.88	0.93	0.88	0.89	0.89	1.37%	56,503
Dec 8, 2025	0.91	0.91	0.87	0.88	0.88	-3.09%	91,175
Dec 5, 2025	0.86	0.93	0.86	0.91	0.91	1.11%	212,304
Dec 4, 2025	1.05	1.10	0.90	0.90	0.90	-23.73%	515,942
Dec 3, 2025	1.07	1.18	1.07	1.18	1.18	11.32%	51,654
Dec 2, 2025	1.04	1.07	1.03	1.06	1.06	0.38%	56,563
Dec 1, 2025	1.13	1.13	1.04	1.06	1.06	-3.12%	64,739