Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.86	0.86	0.84	0.85	0.85	-2.30%	44,944
Oct 5, 2026	0.86	0.88	0.85	0.87	0.87	-	62,408
Oct 2, 2026	0.87	0.88	0.84	0.87	0.87	1.16%	39,320
Oct 1, 2026	0.87	0.88	0.84	0.86	0.86	-3.37%	83,056
Sep 30, 2026	0.90	0.90	0.87	0.89	0.89	-	25,122
Sep 29, 2026	0.88	0.89	0.88	0.89	0.89	-	29,789
Sep 28, 2026	0.87	0.89	0.87	0.89	0.89	-	31,312
Sep 25, 2026	0.87	0.89	0.86	0.89	0.89	1.14%	58,399
Sep 24, 2026	0.88	0.88	0.86	0.88	0.88	-	27,686
Sep 23, 2026	0.80	0.88	0.80	0.88	0.88	10.00%	133,874
Sep 22, 2026	0.83	0.83	0.80	0.80	0.80	-4.76%	89,603
Sep 21, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	38,871
Sep 18, 2026	0.85	0.86	0.82	0.85	0.85	-1.16%	45,784
Sep 17, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	54,394
Sep 16, 2026	0.90	0.90	0.84	0.85	0.85	-5.56%	110,114
Sep 15, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	93,901
Sep 14, 2026	0.87	0.90	0.86	0.89	0.89	3.49%	111,837
Sep 11, 2026	0.83	0.87	0.83	0.86	0.86	3.61%	132,305
Sep 10, 2026	0.80	0.83	0.79	0.83	0.83	5.06%	95,636
Sep 9, 2026	0.79	0.79	0.77	0.79	0.79	-1.25%	37,125
Sep 8, 2026	0.78	0.80	0.78	0.80	0.80	-	51,083
Sep 4, 2026	0.80	0.80	0.79	0.80	0.80	-	15,796
Sep 3, 2026	0.79	0.80	0.78	0.80	0.80	-1.23%	45,274
Sep 2, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	51,480
Sep 1, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	135,868
Aug 31, 2026	0.80	0.80	0.77	0.77	0.77	-2.53%	80,516
Aug 28, 2026	0.80	0.81	0.77	0.79	0.79	-1.25%	37,360
Aug 27, 2026	0.80	0.80	0.79	0.80	0.80	-	28,074
Aug 26, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	11,151
Aug 25, 2026	0.79	0.79	0.76	0.79	0.79	1.28%	39,558
Aug 24, 2026	0.79	0.80	0.76	0.78	0.78	-2.50%	131,350
Aug 21, 2026	0.77	0.80	0.77	0.80	0.80	1.27%	12,799
Aug 20, 2026	0.80	0.80	0.77	0.79	0.79	-2.47%	41,072
Aug 19, 2026	0.82	0.82	0.79	0.81	0.81	-	34,053
Aug 18, 2026	0.81	0.82	0.79	0.81	0.81	-	37,615
Aug 17, 2026	0.83	0.83	0.79	0.81	0.81	-1.22%	39,342
Aug 14, 2026	0.82	0.83	0.80	0.82	0.82	3.80%	42,143
Aug 13, 2026	0.79	0.80	0.78	0.79	0.79	-	38,948
Aug 12, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	59,472
Aug 11, 2026	0.78	0.80	0.77	0.80	0.80	-	38,626
Aug 10, 2026	0.77	0.80	0.77	0.80	0.80	2.56%	74,003
Aug 7, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	57,257
Aug 6, 2026	0.80	0.80	0.78	0.80	0.80	-	38,366
Aug 5, 2026	0.73	0.80	0.73	0.80	0.80	8.11%	56,903
Aug 4, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	70,960
Jul 31, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	112,206
Jul 30, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	181,792
Jul 29, 2026	0.68	0.69	0.68	0.69	0.69	-	54,198
Jul 28, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	228,712
Jul 27, 2026	0.67	0.69	0.67	0.68	0.68	-	79,552