Nano One Materials Corp. (TSX:NANO)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0100 (-1.11%)
At close: Mar 13, 2026
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.89 | 0.93 | 0.88 | 0.88 | - | -2.22% | 58,688 |
| 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 |
| 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 |