Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.88	0.84	0.88	0.88	1.15%	84,512
Apr 1, 2026	0.88	0.88	0.85	0.87	0.87	1.16%	54,170
Mar 31, 2026	0.83	0.88	0.82	0.86	0.86	3.61%	111,280
Mar 30, 2026	0.90	0.90	0.81	0.83	0.83	-5.68%	187,311
Mar 27, 2026	0.86	0.88	0.86	0.88	0.88	-	61,003
Mar 26, 2026	0.96	0.96	0.87	0.88	0.88	-2.22%	121,779
Mar 25, 2026	0.92	0.94	0.88	0.90	0.90	-4.26%	126,113
Mar 24, 2026	0.90	0.95	0.90	0.94	0.94	4.44%	95,214
Mar 23, 2026	0.90	0.90	0.89	0.90	0.90	-	49,721
Mar 20, 2026	0.91	0.91	0.87	0.90	0.90	-1.10%	103,475
Mar 19, 2026	0.93	0.93	0.90	0.91	0.91	-3.19%	65,159
Mar 18, 2026	0.95	0.97	0.92	0.94	0.94	-1.05%	101,095
Mar 17, 2026	0.95	0.97	0.94	0.95	0.95	2.15%	179,451
Mar 16, 2026	0.91	0.93	0.89	0.93	0.93	4.49%	43,139
Mar 13, 2026	0.89	0.93	0.88	0.89	0.89	-1.11%	121,718
Mar 12, 2026	0.94	0.97	0.88	0.90	0.90	-5.26%	230,445
Mar 11, 2026	0.95	0.96	0.92	0.95	0.95	-	195,447
Mar 10, 2026	0.91	0.95	0.89	0.95	0.95	4.40%	162,373
Mar 9, 2026	0.90	0.91	0.85	0.91	0.91	3.41%	79,293
Mar 6, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	73,049
Mar 5, 2026	0.88	0.90	0.84	0.87	0.87	-	105,741
Mar 4, 2026	0.90	0.91	0.87	0.87	0.87	-2.25%	91,844
Mar 3, 2026	0.89	0.92	0.84	0.89	0.89	-	178,956
Mar 2, 2026	0.91	0.91	0.87	0.89	0.89	-2.20%	138,076
Feb 27, 2026	0.92	0.92	0.89	0.91	0.91	-1.09%	102,867
Feb 26, 2026	0.93	0.93	0.90	0.92	0.92	-2.13%	79,466
Feb 25, 2026	0.96	0.96	0.92	0.94	0.94	-1.05%	95,422
Feb 24, 2026	0.96	0.96	0.93	0.95	0.95	-	72,255
Feb 23, 2026	0.96	0.96	0.89	0.95	0.95	-	139,201
Feb 20, 2026	0.94	0.97	0.94	0.95	0.95	-	107,818
Feb 19, 2026	0.92	0.96	0.90	0.95	0.95	1.06%	166,839
Feb 18, 2026	0.92	0.98	0.92	0.94	0.94	-1.05%	229,874
Feb 17, 2026	0.87	0.97	0.85	0.95	0.95	7.95%	387,607
Feb 13, 2026	0.82	0.88	0.82	0.88	0.88	4.76%	151,803
Feb 12, 2026	0.91	0.91	0.83	0.84	0.84	-4.55%	257,534
Feb 11, 2026	0.91	0.91	0.87	0.88	0.88	-4.35%	191,805
Feb 10, 2026	0.93	0.95	0.90	0.92	0.92	-1.08%	97,433
Feb 9, 2026	0.89	0.93	0.87	0.93	0.93	4.49%	63,387
Feb 6, 2026	0.92	0.94	0.87	0.89	0.89	-1.11%	177,340
Feb 5, 2026	0.95	0.96	0.88	0.90	0.90	-5.26%	116,227
Feb 4, 2026	1.00	1.00	0.90	0.95	0.95	-5.00%	162,087
Feb 3, 2026	0.98	1.01	0.97	1.00	1.00	-	67,370
Feb 2, 2026	0.98	1.00	0.96	1.00	1.00	-0.99%	65,376
Jan 30, 2026	1.04	1.04	0.95	1.01	1.01	-2.88%	176,176
Jan 29, 2026	1.06	1.06	1.02	1.04	1.04	-1.89%	104,772
Jan 28, 2026	1.06	1.06	1.03	1.06	1.06	0.95%	55,137
Jan 27, 2026	1.08	1.08	1.03	1.05	1.05	-	54,159
Jan 26, 2026	1.06	1.08	1.03	1.05	1.05	-1.87%	140,719
Jan 23, 2026	1.06	1.07	1.03	1.07	1.07	1.90%	98,422
Jan 22, 2026	1.09	1.10	1.05	1.05	1.05	-	168,479