Nano One Materials Corp. (TSX:NANO)
Canada · Delayed Price · Currency is CAD 1.040
-0.020 (-1.89%)
At close: Jan 29, 2026
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.00 | 1.05 | 1.05 | -4.55% | 155,170 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 141,369 |
| Jan 19, 2026 | 1.15 | 1.21 | 1.11 | 1.11 | 1.11 | - | 247,635 |
| Jan 16, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 234,561 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.00 | 1.06 | 1.06 | 0.95% | 95,687 |
| Jan 14, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 144,946 |
| Jan 13, 2026 | 1.06 | 1.08 | 0.97 | 1.03 | 1.03 | -2.83% | 577,945 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.04 | 1.06 | 1.06 | -9.40% | 539,379 |
| Jan 9, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 186,391 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 42,057 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 93,248 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -4.31% | 203,616 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.09 | 1.16 | 1.16 | 3.57% | 114,572 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | 4.67% | 129,680 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 83,414 |
| 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 |