Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.46	0.47	0.44	0.44	0.44	-2.23%	70,835
Mar 25, 2025	0.43	0.48	0.42	0.45	0.45	-3.02%	162,584
Mar 24, 2025	0.45	0.49	0.44	0.47	0.47	2.93%	27,697
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-0.38%	33,150
Mar 20, 2025	0.46	0.48	0.46	0.46	0.46	7.33%	22,230
Mar 19, 2025	0.42	0.43	0.42	0.42	0.42	-0.49%	19,543
Mar 18, 2025	0.48	0.48	0.43	0.43	0.43	-7.12%	100,429
Mar 17, 2025	0.45	0.48	0.45	0.46	0.46	0.45%	43,812
Mar 14, 2025	0.40	0.46	0.40	0.46	0.46	13.57%	39,888
Mar 13, 2025	0.42	0.42	0.40	0.40	0.40	-0.20%	29,240
Mar 12, 2025	0.41	0.42	0.40	0.40	0.40	-1.71%	19,510
Mar 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.17%	33,593
Mar 10, 2025	0.46	0.46	0.40	0.41	0.41	-8.30%	38,180
Mar 7, 2025	0.41	0.45	0.41	0.45	0.45	0.70%	6,914
Mar 6, 2025	0.45	0.46	0.40	0.45	0.45	-2.37%	45,973
Mar 5, 2025	0.47	0.47	0.45	0.46	0.46	-2.86%	47,575
Mar 4, 2025	0.48	0.48	0.46	0.47	0.47	-3.63%	12,582
Mar 3, 2025	0.48	0.49	0.48	0.49	0.49	2.43%	6,020
Feb 28, 2025	0.45	0.49	0.45	0.48	0.48	-1.93%	55,195
Feb 27, 2025	0.50	0.50	0.48	0.48	0.48	-0.60%	35,771
Feb 26, 2025	0.50	0.50	0.49	0.49	0.49	-0.12%	66,204
Feb 25, 2025	0.53	0.53	0.48	0.49	0.49	-7.87%	44,821
Feb 24, 2025	0.53	0.53	0.52	0.53	0.53	1.00%	7,860
Feb 21, 2025	0.53	0.54	0.52	0.52	0.52	-0.99%	45,210
Feb 20, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	7,108
Feb 19, 2025	0.53	0.55	0.53	0.54	0.54	-1.39%	43,598
Feb 18, 2025	0.53	0.55	0.53	0.55	0.55	1.41%	16,694
Feb 14, 2025	0.57	0.57	0.53	0.54	0.54	1.39%	13,240
Feb 13, 2025	0.56	0.56	0.53	0.53	0.53	-2.23%	15,473
Feb 12, 2025	0.53	0.57	0.53	0.54	0.54	2.85%	18,085
Feb 11, 2025	0.54	0.54	0.52	0.53	0.53	-0.07%	27,139
Feb 10, 2025	0.53	0.55	0.53	0.53	0.53	-1.63%	21,240