Nano One Materials Corp. (TSX:NANO)
Canada · Delayed Price · Currency is CAD 1.130
+0.040 (3.67%)
Aug 29, 2025, 3:58 PM EDT
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 55,314 |
| Aug 28, 2025 | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 196,125 |
| Aug 27, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 6.80% | 310,200 |
| Aug 26, 2025 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 161,308 |
| Aug 25, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 115,100 |
| Aug 22, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 53,500 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 69,720 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 123,037 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 141,900 |
| Aug 18, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 130,800 |
| Aug 15, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 33,210 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 80,100 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 139,536 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 37,400 |
| Aug 11, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 117,118 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 36,024 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 50,910 |
| Aug 6, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 1.04% | 47,409 |
| Aug 5, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 6.67% | 68,000 |
| Aug 1, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 44,834 |
| Jul 31, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 61,020 |
| Jul 30, 2025 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -1.12% | 70,117 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -7.29% | 126,322 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 99,000 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -3.92% | 85,219 |
| Jul 24, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 53,200 |
| Jul 23, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 82,321 |
| Jul 22, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 65,817 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 52,515 |
| Jul 18, 2025 | 0.97 | 1.02 | 0.94 | 0.98 | 0.98 | -3.92% | 181,600 |
| Jul 17, 2025 | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | 7.37% | 190,118 |
| Jul 16, 2025 | 1.02 | 1.02 | 0.90 | 0.95 | 0.95 | 3.26% | 465,200 |
| Jul 15, 2025 | 0.85 | 1.10 | 0.85 | 0.92 | 0.92 | 19.48% | 995,735 |
| Jul 14, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 4.05% | 66,127 |
| Jul 11, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -1.33% | 45,504 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 60,108 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 48,520 |
| Jul 8, 2025 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 6.85% | 123,823 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | - | 62,925 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -3.95% | 28,900 |
| Jul 3, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 31,921 |
| Jul 2, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 45,612 |
| Jun 30, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 12,900 |
| Jun 27, 2025 | 0.73 | 0.77 | 0.70 | 0.74 | 0.74 | -1.33% | 65,500 |
| Jun 26, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 39,430 |
| Jun 25, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -4.05% | 23,200 |
| Jun 24, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 70,100 |
| Jun 23, 2025 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | 7.25% | 164,600 |
| Jun 20, 2025 | 0.60 | 0.69 | 0.59 | 0.69 | 0.69 | 15.00% | 114,800 |
| Jun 19, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 40,500 |