Skip to main content
Nano One Materials Corp. (TSX:NANO)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
-0.020 (-2.60%)
Feb 21, 2025, 4:00 PM EST

Nano One Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.780.780.730.750.75-2.60%37,419
Feb 20, 20250.780.780.730.770.77-40,500
Feb 19, 20250.770.780.750.770.77-2.53%17,700
Feb 18, 20250.780.790.750.790.791.28%30,033
Feb 14, 20250.800.800.760.780.781.30%20,530
Feb 13, 20250.800.820.740.770.77-2.53%88,923
Feb 12, 20250.760.800.760.790.795.33%29,900
Feb 11, 20250.760.770.750.750.75-3.85%82,600
Feb 10, 20250.760.780.760.780.78-1.27%30,303
Feb 7, 20250.790.790.770.790.791.28%34,530
Feb 6, 20250.770.780.740.780.781.30%61,500
Feb 5, 20250.800.800.750.770.77-76,500
Feb 4, 20250.760.810.760.770.77-3.75%64,400
Feb 3, 20250.690.800.690.800.8012.68%106,500
Jan 31, 20250.780.780.700.710.71-10.13%108,905
Jan 30, 20250.790.790.750.790.793.95%47,100
Jan 29, 20250.770.780.740.760.76-1.30%92,532
Jan 28, 20250.770.790.750.770.77-95,008
Jan 27, 20250.840.840.770.770.77-3.75%58,230
Jan 24, 20250.800.800.780.800.801.27%83,300
Jan 23, 20250.840.840.790.790.79-7.06%152,544
Jan 22, 20250.910.910.820.850.85-5.56%96,505
Jan 21, 20250.920.920.870.900.90-4.26%126,129
Jan 20, 20250.930.940.920.940.941.08%11,100
Jan 17, 20250.940.940.900.930.93-2.11%52,600
Jan 16, 20250.960.960.900.950.951.06%104,700
Jan 15, 20250.930.940.920.940.94-34,000
Jan 14, 20250.940.950.900.940.942.17%34,300
Jan 13, 20250.910.930.900.920.92-3.16%45,705
Jan 10, 20251.001.000.930.950.955.56%88,900
Jan 9, 20251.001.000.900.900.90-8.16%60,026
Jan 8, 20251.011.020.960.980.98-2.00%73,000
Jan 7, 20251.021.020.951.001.00-1.96%100,100
Jan 6, 20250.991.050.981.021.028.51%133,829
Jan 3, 20250.890.940.880.940.948.05%46,700
Jan 2, 20250.830.870.810.870.877.41%36,101
Dec 31, 20240.850.850.800.810.81-4.71%87,824
Dec 30, 20240.890.890.820.850.85-2.30%64,900
Dec 27, 20240.910.920.850.870.87-5.43%89,300
Dec 24, 20240.910.920.880.920.921.10%40,129
Dec 23, 20240.810.920.800.910.918.33%126,100
Dec 20, 20240.810.840.780.840.845.00%124,805
Dec 19, 20240.860.860.780.800.80-4.76%105,900
Dec 18, 20240.870.870.810.840.84-3.45%70,834
Dec 17, 20240.850.870.820.870.87-130,418
Dec 16, 20240.950.950.860.870.87-7.45%113,218
Dec 13, 20240.990.990.910.940.94-4.08%401,500
Dec 12, 20241.001.000.950.980.98-1.01%100,600
Dec 11, 20241.031.030.970.990.99-1.98%86,600
Dec 10, 20241.031.130.991.011.011.00%340,900
Dec 9, 20240.871.070.871.001.0014.94%313,400
Dec 6, 20240.910.910.850.870.87-3.33%71,700
Dec 5, 20240.900.950.880.900.90-140,932
Dec 4, 20240.910.920.860.900.908.43%128,400
Dec 3, 20240.820.830.770.830.832.47%74,500
Dec 2, 20240.810.810.790.810.81-1.22%63,000
Nov 29, 20240.810.820.800.820.82-14,500
Nov 28, 20240.780.820.780.820.821.23%22,700
Nov 27, 20240.780.810.760.810.815.19%29,148
Nov 26, 20240.810.810.750.770.77-4.94%78,335
Nov 25, 20240.830.830.800.810.81-2.41%80,000
Nov 22, 20240.800.830.760.830.833.75%51,500
Nov 21, 20240.790.800.730.800.801.27%109,300
Nov 20, 20240.760.790.760.790.79-63,000
Nov 19, 20240.790.790.760.790.79-29,500
Nov 18, 20240.820.830.760.790.79-3.66%160,930
Nov 15, 20240.880.910.810.820.82-6.82%114,601
Nov 14, 20240.900.900.860.880.88-6.38%135,700
Nov 13, 20240.940.940.890.940.94-1.05%101,300
Nov 12, 20241.001.000.910.950.95-5.00%195,800
Nov 11, 20241.011.010.971.001.00-2.91%123,200
Nov 8, 20241.021.030.991.031.03-0.96%124,800
Nov 7, 20241.021.041.001.041.04-100,626
Nov 6, 20241.021.041.021.041.040.97%23,100
Nov 5, 20241.041.041.011.031.03-1.90%97,430
Nov 4, 20241.041.051.021.051.05-80,200
Nov 1, 20241.051.051.011.051.052.94%130,420
Oct 31, 20241.061.061.011.021.02-3.77%58,500
Oct 30, 20241.051.061.041.061.060.95%37,500
Oct 29, 20241.031.061.031.051.05-119,800
Oct 28, 20241.031.050.991.051.05-77,024
Oct 25, 20240.991.050.981.051.057.14%85,833
Oct 24, 20240.970.980.930.980.981.03%134,100
Oct 23, 20241.001.000.970.970.97-4.90%73,026
Oct 22, 20241.021.030.981.021.02-1.92%84,700
Oct 21, 20241.081.091.021.041.04-3.70%74,500
Oct 18, 20241.121.131.061.081.08-4.42%79,906
Oct 17, 20241.071.141.071.131.134.63%98,339
Oct 16, 20241.071.081.071.081.08-112,803
Oct 15, 20241.081.081.041.081.080.93%101,300
Oct 11, 20241.101.121.071.071.07-0.93%106,000
Oct 10, 20241.101.101.051.081.08-0.92%70,600
Oct 9, 20241.091.091.071.091.09-21,000
Oct 8, 20241.121.131.091.091.09-31,700
Oct 7, 20241.061.151.021.091.092.83%139,600
Oct 4, 20241.081.121.031.061.06-1.85%93,400
Oct 3, 20241.041.081.031.081.084.85%61,316
Oct 2, 20241.141.141.001.031.03-10.43%101,109
Oct 1, 20241.251.261.121.151.15-2.54%155,900
Sep 30, 20241.171.241.121.181.183.51%138,500