Skip to main content
NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
25.19
+0.78 (3.20%)
At close: Dec 20, 2024, 4:00 PM
25.53
+0.34 (1.35%)
After-hours: Dec 20, 2024, 7:56 PM EST

NANO Nuclear Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7526.4522.3025.1925.193.20%5,630,354
Dec 19, 202424.1825.3923.2524.4124.412.87%3,084,900
Dec 18, 202426.4027.3523.2523.7323.73-7.84%4,983,300
Dec 17, 202426.3927.1724.5025.7525.75-2.17%3,040,800
Dec 16, 202424.7026.4023.6026.3226.325.53%3,450,125
Dec 13, 202423.3424.9822.7224.9424.947.97%3,144,700
Dec 12, 202425.5325.8023.0123.1023.10-4.15%4,863,928
Dec 11, 202423.8524.3822.0224.1024.103.21%3,016,600
Dec 10, 202424.8024.8322.4323.3523.35-7.52%4,176,000
Dec 9, 202426.9827.1924.2025.2525.25-5.04%3,653,800
Dec 6, 202426.2127.3525.4026.5926.594.44%4,544,700
Dec 5, 202426.5027.3424.7725.4625.46-3.92%4,441,600
Dec 4, 202427.9029.4525.4026.5026.50-0.45%6,837,900
Dec 3, 202427.8928.7925.7026.6226.62-4.93%2,683,928
Dec 2, 202429.0029.0327.0828.0028.001.41%3,278,900
Nov 29, 202427.3029.6527.0527.6127.613.14%4,504,700
Nov 27, 202426.4927.3225.3326.7726.772.88%4,211,300
Nov 26, 202427.3128.6525.1726.0226.020.42%5,637,810
Nov 25, 202429.9830.0724.6725.9125.91-22.89%13,527,303
Nov 22, 202431.6033.8227.2533.6033.6014.87%10,013,209
Nov 21, 202424.0331.0023.6029.2529.2526.35%10,172,000
Nov 20, 202424.1025.3123.0023.1523.15-8.35%3,645,701
Nov 19, 202422.5525.2622.0325.2625.2611.33%4,141,838
Nov 18, 202421.9623.5920.8822.6922.694.56%3,382,000
Nov 15, 202421.5022.3219.5021.7021.70-4.15%3,084,500
Nov 14, 202425.0025.2022.2522.6422.64-1.95%3,416,200
Nov 13, 202424.0026.7822.9423.0923.09-0.56%7,231,800
Nov 12, 202422.0024.9521.7023.2223.227.50%6,325,303
Nov 11, 202423.7423.7520.6021.6021.60-5.35%4,033,117
Nov 8, 202422.2624.0021.6222.8222.825.16%6,209,300
Nov 7, 202419.5021.9019.3121.7021.7013.91%4,655,000
Nov 6, 202419.1819.4818.2019.0519.056.48%2,622,512
Nov 5, 202417.4718.1816.8517.8917.896.49%2,008,000
Nov 4, 202417.9418.0016.5816.8016.80-12.77%3,759,741
Nov 1, 202420.2021.0918.8919.2619.26-1.53%3,769,226
Oct 31, 202420.6820.8618.6719.5619.56-3.83%3,273,430
Oct 30, 202421.9923.6020.0720.3420.34-2.68%7,236,300
Oct 29, 202421.4021.6819.6020.9020.90-4.00%5,221,922
Oct 28, 202419.9622.4919.2621.7721.7713.50%8,696,100
Oct 25, 202419.4020.8018.6219.1819.184.30%6,652,300
Oct 24, 202418.1919.8317.8518.3918.39-7.45%8,687,300
Oct 23, 202422.5324.4219.3719.8719.87-15.63%7,318,500
Oct 22, 202425.8825.9522.5923.5523.55-13.93%8,025,223
Oct 21, 202421.8327.8021.1727.3627.3634.25%12,450,100
Oct 18, 202419.2522.8519.1620.3820.388.81%8,611,600
Oct 17, 202419.5719.9417.6518.7318.73-12.68%7,975,500
Oct 16, 202417.0521.5915.7321.4521.4537.85%12,636,800
Oct 15, 202417.6817.9115.1615.5615.56-11.54%3,623,149
Oct 14, 202418.4519.3016.8517.5917.59-1.95%2,803,523
Oct 11, 202417.2118.2516.6417.9417.941.41%1,690,500
Oct 10, 202416.1218.3715.7417.6917.696.44%2,175,649
Oct 9, 202417.1017.6015.7416.6216.62-0.36%2,093,300
Oct 8, 202418.5018.5115.2016.6816.68-10.52%4,087,600
Oct 7, 202419.7620.5118.0418.6418.64-3.87%3,559,701
Oct 4, 202416.8019.9616.4019.3919.3914.80%5,026,899
Oct 3, 202418.0118.0616.0016.8916.89-3.92%3,804,200
Oct 2, 202416.5018.0815.0317.5817.586.29%4,599,834
Oct 1, 202414.1917.0113.6116.5416.5414.78%5,179,600
Sep 30, 202414.4315.2213.6114.4114.41-3.87%2,192,515
Sep 27, 202416.2617.7114.3014.9914.99-0.60%7,126,300
Sep 26, 202413.1315.1413.0015.0815.0819.30%4,576,327
Sep 25, 202413.4814.3412.3612.6412.64-8.27%3,237,100
Sep 24, 202414.4715.2513.3313.7813.78-2.75%5,777,600
Sep 23, 202413.4915.3912.0514.1714.178.83%7,535,400
Sep 20, 202411.2513.3111.0513.0213.0222.95%6,496,041
Sep 19, 202411.6811.8710.3510.5910.59-3.38%1,877,933
Sep 18, 202412.3312.4810.6310.9610.96-11.54%2,238,709
Sep 17, 202414.4314.5111.5512.3912.39-12.44%2,731,500
Sep 16, 202416.1616.3212.1214.1514.15-7.09%3,744,947
Sep 13, 202412.4016.2112.0015.2315.2330.17%4,732,800
Sep 12, 202411.1013.4510.9711.7011.707.83%4,214,900
Sep 11, 20248.9311.698.7110.8510.8523.44%3,981,123
Sep 10, 20248.709.357.878.798.7918.78%3,190,800
Sep 9, 20247.108.437.017.407.405.71%1,156,700
Sep 6, 20247.407.456.527.007.00-4.11%1,252,800
Sep 5, 20248.308.467.167.307.30-12.99%1,056,000
Sep 4, 20248.529.208.108.398.39-2.21%680,800
Sep 3, 202410.1210.208.198.588.58-15.22%1,811,300
Aug 30, 202411.0011.2310.0410.1210.12-5.77%600,000
Aug 29, 202410.0211.5410.0210.7410.746.34%1,197,900
Aug 28, 202410.9311.459.7510.1010.10-5.78%1,117,549
Aug 27, 202411.4511.4810.1510.7210.72-4.54%812,445
Aug 26, 202410.3211.589.8311.2311.2310.10%1,539,200
Aug 23, 202410.6010.609.5610.2010.20-2.30%820,802
Aug 22, 202411.4812.3910.1310.4410.44-6.79%1,653,443
Aug 21, 202411.0111.4010.2611.2011.202.66%1,252,809
Aug 20, 202411.7413.759.6410.9110.91-1.45%6,217,802
Aug 19, 20248.8011.458.4111.0711.0727.24%2,583,900
Aug 16, 20248.179.247.788.708.703.69%1,330,900
Aug 15, 20247.968.757.208.398.395.53%2,058,315
Aug 14, 20246.858.966.667.957.9519.55%4,483,000
Aug 13, 20248.238.236.306.656.65-17.49%2,119,500
Aug 12, 20249.079.407.958.068.06-8.82%693,400
Aug 9, 20248.119.007.628.848.849.00%999,500
Aug 8, 20248.108.447.458.118.113.58%650,807
Aug 7, 20249.509.807.777.837.83-14.05%1,151,200
Aug 6, 20249.079.497.929.119.1115.61%1,543,100
Aug 5, 20247.678.827.547.887.88-18.09%1,148,146
Aug 2, 20249.399.828.469.629.62-2.43%928,438
Aug 1, 202411.2311.749.609.869.86-16.51%1,177,600