Nano One Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.83	0.83	0.79	0.80	-	-2.44%	111,315
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
Apr 16, 2026	1.02	1.04	0.95	0.99	0.99	-3.88%	206,480
Apr 15, 2026	1.03	1.04	1.01	1.03	1.03	3.00%	117,988
Apr 14, 2026	0.96	1.00	0.95	1.00	1.00	4.17%	92,986
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%	310,859
Apr 8, 2026	0.87	0.95	0.87	0.90	0.90	1.12%	118,120
Apr 7, 2026	0.89	0.89	0.84	0.89	0.89	-	67,081
Apr 6, 2026	0.89	0.89	0.86	0.89	0.89	1.14%	40,075
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%	54,170
Mar 31, 2026	0.83	0.88	0.82	0.86	0.86	3.61%	111,280
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%	121,779