Nano One Materials Corp. (TSX:NANO)
Canada · Delayed Price · Currency is CAD 1.070
0.00 (0.00%)
At close: Dec 31, 2025
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | - | 1.87% | 78,314 |
| Dec 30, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 225,280 |
| Dec 29, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -5.36% | 405,858 |
| Dec 24, 2025 | 1.09 | 1.12 | 1.04 | 1.12 | 1.12 | 2.75% | 92,146 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 101,497 |
| Dec 22, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 89,100 |
| Dec 19, 2025 | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | 2.75% | 296,240 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.07 | 1.09 | 1.09 | -6.84% | 246,068 |
| Dec 17, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 97,417 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 137,183 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 222,201 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 57,780 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | - | 218,472 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 287,393 |
| Dec 9, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 208,330 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.15% | 122,445 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.18 | 1.27 | 1.27 | 0.79% | 556,037 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.24 | 1.26 | 1.26 | -23.17% | 1,300,843 |
| Dec 3, 2025 | 1.48 | 1.64 | 1.48 | 1.64 | 1.64 | 10.07% | 68,752 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | - | 79,139 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | -4.49% | 67,570 |
| Nov 28, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 3.31% | 23,278 |
| Nov 27, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 4,931 |
| Nov 26, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 55,855 |
| Nov 25, 2025 | 1.51 | 1.57 | 1.47 | 1.54 | 1.54 | - | 70,891 |
| Nov 24, 2025 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 60,894 |
| Nov 21, 2025 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 77,502 |
| Nov 20, 2025 | 1.53 | 1.59 | 1.45 | 1.48 | 1.48 | -3.27% | 76,310 |
| Nov 19, 2025 | 1.56 | 1.56 | 1.48 | 1.53 | 1.53 | - | 46,945 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -0.65% | 64,439 |
| Nov 17, 2025 | 1.61 | 1.68 | 1.48 | 1.54 | 1.54 | -4.94% | 158,362 |
| Nov 14, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | 78,049 |
| Nov 13, 2025 | 1.80 | 1.81 | 1.61 | 1.61 | 1.61 | -10.56% | 111,093 |
| Nov 12, 2025 | 1.70 | 1.87 | 1.67 | 1.80 | 1.80 | 5.88% | 215,972 |
| Nov 11, 2025 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 48,490 |
| Nov 10, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 6.37% | 44,705 |
| Nov 7, 2025 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | -1.88% | 107,292 |
| Nov 6, 2025 | 1.66 | 1.69 | 1.57 | 1.60 | 1.60 | -3.61% | 84,040 |
| Nov 5, 2025 | 1.65 | 1.71 | 1.61 | 1.66 | 1.66 | 0.61% | 50,560 |
| Nov 4, 2025 | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -6.25% | 120,291 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.74 | 1.76 | 1.76 | -3.83% | 171,789 |
| Oct 31, 2025 | 1.88 | 1.90 | 1.75 | 1.83 | 1.83 | 2.81% | 274,430 |
| Oct 30, 2025 | 1.68 | 1.91 | 1.63 | 1.78 | 1.78 | 9.88% | 290,640 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | - | 141,102 |
| Oct 28, 2025 | 1.59 | 1.64 | 1.55 | 1.62 | 1.62 | 1.89% | 144,524 |
| Oct 27, 2025 | 1.67 | 1.70 | 1.54 | 1.59 | 1.59 | -2.45% | 114,759 |
| Oct 24, 2025 | 1.60 | 1.70 | 1.57 | 1.63 | 1.63 | 6.54% | 218,967 |
| Oct 23, 2025 | 1.43 | 1.58 | 1.43 | 1.53 | 1.53 | 4.79% | 122,796 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.40 | 1.46 | 1.46 | -7.59% | 181,066 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | - | 172,192 |