Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.73	0.77	0.70	0.74	0.74	-1.33%	65,479
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
Jun 18, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	52,719
Jun 17, 2025	0.61	0.61	0.60	0.61	0.61	-1.61%	21,300
Jun 16, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	19,200
Jun 13, 2025	0.61	0.61	0.57	0.61	0.61	-3.17%	124,511
Jun 12, 2025	0.63	0.64	0.61	0.63	0.63	-1.56%	34,900
Jun 11, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	50,200
Jun 10, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	44,142
Jun 9, 2025	0.61	0.61	0.58	0.60	0.60	-3.23%	86,400
Jun 6, 2025	0.60	0.62	0.59	0.62	0.62	1.64%	103,300
Jun 5, 2025	0.61	0.63	0.59	0.61	0.61	-3.17%	102,300
Jun 4, 2025	0.62	0.65	0.62	0.63	0.63	-	54,147
Jun 3, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	61,700
Jun 2, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	27,525
May 30, 2025	0.60	0.61	0.60	0.60	0.60	-3.23%	37,700
May 29, 2025	0.61	0.62	0.61	0.62	0.62	-	47,600
May 28, 2025	0.61	0.62	0.61	0.62	0.62	-1.59%	29,000
May 27, 2025	0.62	0.63	0.61	0.63	0.63	-1.56%	114,025
May 26, 2025	0.64	0.64	0.59	0.64	0.64	-	42,322
May 23, 2025	0.59	0.64	0.58	0.64	0.64	4.92%	44,900
May 22, 2025	0.62	0.62	0.58	0.61	0.61	-1.61%	137,840
May 21, 2025	0.64	0.67	0.61	0.62	0.62	-4.62%	94,700
May 20, 2025	0.69	0.69	0.63	0.65	0.65	-9.72%	67,000
May 16, 2025	0.70	0.72	0.66	0.72	0.72	-	25,100
May 15, 2025	0.72	0.72	0.67	0.72	0.72	-	30,545
May 14, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	11,000
May 13, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	27,100
May 12, 2025	0.69	0.69	0.67	0.68	0.68	-2.86%	18,232
May 9, 2025	0.70	0.70	0.68	0.70	0.70	-	20,909
May 8, 2025	0.72	0.72	0.68	0.70	0.70	-1.41%	60,200
May 7, 2025	0.73	0.75	0.70	0.71	0.71	-2.74%	23,800
May 6, 2025	0.73	0.73	0.71	0.73	0.73	4.29%	42,402
May 5, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	13,000
May 2, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	83,700
May 1, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	13,121
Apr 30, 2025	0.73	0.74	0.73	0.74	0.74	-2.63%	35,504
Apr 29, 2025	0.75	0.76	0.73	0.76	0.76	1.33%	63,001
Apr 28, 2025	0.75	0.75	0.72	0.75	0.75	1.35%	97,416
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