California Nanotechnologies Corp. (TSXV:CNO)
0.5300
+0.0200 (3.92%)
Jul 24, 2025, 3:53 PM EDT
TSXV:CNO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 8,501 |
Jul 23, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 13,642 |
Jul 22, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | - | 136,500 |
Jul 21, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 63,025 |
Jul 18, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 33,904 |
Jul 17, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 34,029 |
Jul 16, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | -9.09% | 74,700 |
Jul 15, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 24,600 |
Jul 14, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 26,900 |
Jul 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 24,900 |
Jul 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 9,500 |
Jul 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 700 |
Jul 8, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 59,200 |
Jul 7, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 1.72% | 17,447 |
Jul 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1,000 |
Jul 3, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | 7.14% | 55,300 |
Jul 2, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 44,200 |
Jun 30, 2025 | 0.63 | 0.63 | 0.56 | 0.58 | 0.58 | -4.92% | 130,910 |
Jun 27, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -8.96% | 60,100 |
Jun 26, 2025 | 0.62 | 0.69 | 0.60 | 0.67 | 0.67 | 8.06% | 117,800 |
Jun 25, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 59,934 |
Jun 24, 2025 | 0.52 | 0.64 | 0.52 | 0.61 | 0.61 | 17.31% | 90,400 |
Jun 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,537 |
Jun 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -5.45% | 42,540 |
Jun 19, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 1,600 |
Jun 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jun 17, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 1.85% | 12,100 |
Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 1,448 |
Jun 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 11,010 |
Jun 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 6,500 |
Jun 11, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,538 |
Jun 10, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 24,200 |
Jun 9, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 15,900 |
Jun 6, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 54,100 |
Jun 5, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -3.64% | 13,700 |
Jun 4, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 15,100 |
Jun 3, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 27,436 |
Jun 2, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 22,112 |
May 30, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | - | 47,300 |
May 29, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 27,000 |
May 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 12,025 |
May 27, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 34,832 |
May 26, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 28,300 |
May 23, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -6.15% | 21,130 |
May 22, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | - | 34,504 |
May 21, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | - | 38,200 |
May 20, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 4.84% | 45,500 |
May 16, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.08% | 32,218 |
May 15, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -6.35% | 49,215 |
May 14, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 10.53% | 55,915 |