Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.81	0.81	0.76	0.78	0.78	-1.27%	37,247
Jun 25, 2026	0.80	0.81	0.78	0.79	0.79	3.95%	171,068
Jun 24, 2026	0.76	0.77	0.75	0.76	0.76	-1.30%	116,223
Jun 23, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	64,712
Jun 22, 2026	0.79	0.86	0.77	0.79	0.79	-	82,335
Jun 19, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	118,190
Jun 18, 2026	0.80	0.80	0.77	0.80	0.80	2.56%	111,129
Jun 17, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	100,465
Jun 16, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	64,245
Jun 15, 2026	0.81	0.81	0.77	0.78	0.78	-	85,450
Jun 12, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	54,139
Jun 11, 2026	0.78	0.81	0.77	0.81	0.81	3.85%	52,495
Jun 10, 2026	0.81	0.81	0.77	0.78	0.78	-2.50%	75,799
Jun 9, 2026	0.81	0.82	0.80	0.80	0.80	1.27%	69,199
Jun 8, 2026	0.83	0.85	0.79	0.79	0.79	-3.66%	161,357
Jun 5, 2026	0.83	0.83	0.79	0.82	0.82	-	210,203
Jun 4, 2026	0.87	0.87	0.81	0.82	0.82	-5.75%	396,932
Jun 3, 2026	0.91	0.91	0.86	0.87	0.87	-3.33%	185,078
Jun 2, 2026	0.94	0.94	0.89	0.90	0.90	-5.26%	199,586
Jun 1, 2026	0.93	0.97	0.91	0.95	0.95	3.26%	207,880
May 29, 2026	0.95	0.96	0.92	0.92	0.92	-3.16%	73,519
May 28, 2026	0.92	0.96	0.91	0.95	0.95	2.15%	120,053
May 27, 2026	0.93	0.93	0.91	0.93	0.93	-	66,810
May 26, 2026	0.97	0.97	0.91	0.93	0.93	-2.11%	97,834
May 25, 2026	0.95	0.95	0.93	0.95	0.95	4.40%	115,635
May 22, 2026	0.93	0.93	0.90	0.91	0.91	2.25%	50,122
May 21, 2026	0.93	0.94	0.89	0.89	0.89	-4.30%	169,443
May 20, 2026	0.91	0.96	0.91	0.93	0.93	3.33%	58,466
May 19, 2026	0.94	0.94	0.90	0.90	0.90	-7.22%	100,346
May 15, 2026	1.00	1.01	0.95	0.97	0.97	-3.00%	155,135
May 14, 2026	1.02	1.03	0.97	1.00	1.00	-0.99%	136,677
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%	94,759
May 11, 2026	0.96	0.99	0.94	0.99	0.99	4.21%	90,692
May 8, 2026	0.99	0.99	0.94	0.95	0.95	-4.04%	68,085
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%	84,790
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%	51,797
Apr 27, 2026	0.95	0.99	0.95	0.95	0.95	-	66,087
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	-	124,487
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