Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.00	1.01	0.98	0.98	0.98	-2.00%	45,241
May 14, 2026	1.02	1.03	0.97	1.00	1.00	-0.99%	136,700
May 13, 2026	1.01	1.02	0.99	1.01	1.01	1.00%	80,348
May 12, 2026	1.00	1.03	0.99	1.00	1.00	1.01%	94,800
May 11, 2026	0.96	0.99	0.94	0.99	0.99	4.21%	90,700
May 8, 2026	0.99	0.99	0.94	0.95	0.95	-4.04%	68,100
May 7, 2026	0.98	1.01	0.97	0.99	0.99	3.13%	197,008
May 6, 2026	0.96	0.97	0.93	0.96	0.96	-	76,110
May 5, 2026	0.97	0.97	0.94	0.96	0.96	1.05%	31,725
May 4, 2026	0.96	0.98	0.95	0.95	0.95	-	47,209
May 1, 2026	0.91	0.97	0.91	0.95	0.95	6.74%	84,800
Apr 30, 2026	0.90	0.94	0.89	0.89	0.89	-3.26%	62,932
Apr 29, 2026	0.92	0.93	0.91	0.92	0.92	-	64,632
Apr 28, 2026	0.95	0.95	0.91	0.92	0.92	-3.16%	51,800
Apr 27, 2026	0.95	0.99	0.95	0.95	0.95	-	66,100
Apr 24, 2026	0.94	0.95	0.89	0.95	0.95	3.26%	154,216
Apr 23, 2026	0.93	0.94	0.89	0.92	0.92	-	120,827
Apr 22, 2026	0.94	0.94	0.88	0.92	0.92	-	124,500
Apr 21, 2026	0.98	0.99	0.92	0.92	0.92	-6.12%	164,739
Apr 20, 2026	0.98	0.98	0.97	0.98	0.98	-	18,242
Apr 17, 2026	1.02	1.02	0.96	0.98	0.98	-1.01%	86,427
Apr 16, 2026	1.02	1.04	0.95	0.99	0.99	-3.88%	206,500
Apr 15, 2026	1.03	1.04	1.01	1.03	1.03	3.00%	118,000
Apr 14, 2026	0.96	1.00	0.95	1.00	1.00	4.17%	93,486
Apr 13, 2026	0.96	0.96	0.93	0.96	0.96	-	59,544
Apr 10, 2026	0.99	0.99	0.94	0.96	0.96	-2.04%	59,213
Apr 9, 2026	0.94	1.01	0.92	0.98	0.98	8.89%	310,900
Apr 8, 2026	0.87	0.95	0.87	0.90	0.90	1.12%	121,620
Apr 7, 2026	0.89	0.89	0.84	0.89	0.89	-	67,100
Apr 6, 2026	0.89	0.89	0.86	0.89	0.89	1.14%	40,100
Apr 2, 2026	0.84	0.88	0.84	0.88	0.88	1.15%	84,512
Apr 1, 2026	0.88	0.88	0.85	0.87	0.87	1.16%	54,200
Mar 31, 2026	0.83	0.88	0.82	0.86	0.86	3.61%	111,300
Mar 30, 2026	0.90	0.90	0.81	0.83	0.83	-5.68%	187,311
Mar 27, 2026	0.86	0.88	0.86	0.88	0.88	-	61,003
Mar 26, 2026	0.96	0.96	0.87	0.88	0.88	-2.22%	121,800
Mar 25, 2026	0.92	0.94	0.88	0.90	0.90	-4.26%	126,113
Mar 24, 2026	0.90	0.95	0.90	0.94	0.94	4.44%	95,214
Mar 23, 2026	0.90	0.90	0.89	0.90	0.90	-	49,721
Mar 20, 2026	0.91	0.91	0.87	0.90	0.90	-1.10%	103,500
Mar 19, 2026	0.93	0.93	0.90	0.91	0.91	-3.19%	65,200
Mar 18, 2026	0.95	0.97	0.92	0.94	0.94	-1.05%	101,100
Mar 17, 2026	0.95	0.97	0.94	0.95	0.95	2.15%	179,500
Mar 16, 2026	0.91	0.93	0.89	0.93	0.93	4.49%	43,139
Mar 13, 2026	0.89	0.93	0.88	0.89	0.89	-1.11%	121,718
Mar 12, 2026	0.94	0.97	0.88	0.90	0.90	-5.26%	230,445
Mar 11, 2026	0.95	0.96	0.92	0.95	0.95	-	195,447
Mar 10, 2026	0.91	0.95	0.89	0.95	0.95	4.40%	162,400
Mar 9, 2026	0.90	0.91	0.85	0.91	0.91	3.41%	79,300
Mar 6, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	73,049