Nano One Materials Corp. (TSX:NANO)
Canada · Delayed Price · Currency is CAD 1.990
+0.130 (6.99%)
Oct 14, 2025, 4:00 PM EDT
Nano One Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.90 | 2.20 | 1.90 | 1.99 | 1.99 | 6.99% | 741,104 |
| Oct 10, 2025 | 1.73 | 1.87 | 1.69 | 1.86 | 1.86 | 10.71% | 466,147 |
| Oct 9, 2025 | 1.80 | 1.89 | 1.64 | 1.68 | 1.68 | -6.67% | 417,200 |
| Oct 8, 2025 | 1.59 | 1.80 | 1.56 | 1.80 | 1.80 | 11.80% | 385,500 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.56 | 1.61 | 1.61 | 0.63% | 136,100 |
| Oct 6, 2025 | 1.60 | 1.72 | 1.56 | 1.60 | 1.60 | 4.58% | 595,600 |
| Oct 3, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 1.32% | 129,019 |
| Oct 2, 2025 | 1.53 | 1.65 | 1.43 | 1.51 | 1.51 | -1.31% | 385,336 |
| Oct 1, 2025 | 1.27 | 1.55 | 1.25 | 1.53 | 1.53 | 22.40% | 471,301 |
| Sep 30, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.85% | 125,400 |
| Sep 29, 2025 | 1.19 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 327,407 |
| Sep 26, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 6.25% | 246,700 |
| Sep 25, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 47,200 |
| Sep 24, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | - | 93,500 |
| Sep 23, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 4.72% | 281,600 |
| Sep 22, 2025 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 58,049 |
| Sep 19, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 104,830 |
| Sep 18, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 90,335 |
| Sep 17, 2025 | 0.92 | 1.04 | 0.92 | 1.00 | 1.00 | 17.65% | 496,426 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 47,731 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | - | 86,519 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 142,927 |
| Sep 11, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 339,749 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.09% | 83,000 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 103,745 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -5.83% | 151,300 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -4.63% | 91,517 |
| Sep 4, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 80,137 |
| Sep 3, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 25,600 |
| Sep 2, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 74,025 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 55,314 |
| Aug 28, 2025 | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 196,125 |
| Aug 27, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 6.80% | 310,200 |
| Aug 26, 2025 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 161,308 |
| Aug 25, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 115,100 |
| Aug 22, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 53,500 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 69,720 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 123,037 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 141,900 |
| Aug 18, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 130,800 |
| Aug 15, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 33,210 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 80,100 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 139,536 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 37,400 |
| Aug 11, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 117,118 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 36,024 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 50,910 |
| Aug 6, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 1.04% | 47,409 |
| Aug 5, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 6.67% | 68,000 |
| Aug 1, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 44,834 |