Nano One Materials Corp. (TSX:NANO)
Canada
· Delayed Price · Currency is CAD 0.7400
-0.0100 (-1.33%)
Apr 25, 2025, 3:59 PM EDT
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 58,546 |
| Apr 24, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 37,600 |
| Apr 23, 2025 | 0.68 | 0.76 | 0.68 | 0.70 | 0.70 | 2.94% | 175,600 |
| Apr 22, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 3.03% | 22,525 |
| Apr 21, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 27,700 |
| Apr 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 20,240 |
| Apr 16, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 55,700 |
| Apr 15, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 50,000 |
| Apr 14, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | -2.99% | 73,240 |
| Apr 11, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 35,800 |
| Apr 10, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -5.56% | 32,500 |
| Apr 9, 2025 | 0.64 | 0.73 | 0.64 | 0.72 | 0.72 | 7.46% | 75,016 |
| Apr 8, 2025 | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | 11.67% | 66,829 |
| Apr 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 67,200 |
| Apr 4, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -6.06% | 27,800 |
| Apr 3, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 17,300 |
| Apr 2, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | - | 8,600 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 20,500 |
| Mar 31, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 41,110 |
| Mar 28, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -5.80% | 11,710 |
| Mar 27, 2025 | 0.66 | 0.70 | 0.62 | 0.69 | 0.69 | 4.55% | 62,241 |
| Mar 26, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 1.54% | 125,708 |
| Mar 25, 2025 | 0.67 | 0.68 | 0.61 | 0.65 | 0.65 | -2.99% | 53,036 |
| Mar 24, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | 1.52% | 42,811 |
| Mar 21, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | - | 14,900 |
| Mar 20, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 117,600 |
| Mar 19, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 50,000 |
| Mar 18, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -6.06% | 37,935 |
| Mar 17, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | - | 102,148 |
| Mar 14, 2025 | 0.56 | 0.71 | 0.56 | 0.66 | 0.66 | 13.79% | 99,042 |
| Mar 13, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 125,509 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 39,126 |
| Mar 11, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | - | 43,400 |
| Mar 10, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -9.09% | 62,633 |
| Mar 7, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 3.13% | 29,414 |
| Mar 6, 2025 | 0.66 | 0.66 | 0.59 | 0.64 | 0.64 | -3.03% | 194,446 |
| Mar 5, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -2.94% | 127,722 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 74,806 |
| Mar 3, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | - | 38,600 |
| Feb 28, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 71,205 |
| Feb 27, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | - | 39,800 |
| Feb 26, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -2.78% | 78,848 |
| Feb 25, 2025 | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | -6.49% | 137,500 |
| Feb 24, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 35,500 |
| Feb 21, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -2.60% | 37,419 |
| Feb 20, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | - | 40,500 |
| Feb 19, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -2.53% | 17,700 |
| Feb 18, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 1.28% | 30,033 |
| Feb 14, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 20,530 |
| Feb 13, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | 0.77 | -2.53% | 88,923 |