Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.64	0.67	0.61	0.62	0.62	-4.62%	94,657
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
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