Skip to main content
NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
28.94
-1.69 (-5.52%)
At close: Feb 21, 2025, 4:00 PM
29.19
+0.25 (0.86%)
After-hours: Feb 21, 2025, 7:42 PM EST

NANO Nuclear Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.2531.4028.4828.9428.94-5.52%2,789,942
Feb 20, 202531.3731.4828.7730.6330.63-2.70%3,535,208
Feb 19, 202531.4832.2430.4031.4831.48-0.06%2,718,405
Feb 18, 202533.0035.0031.3531.5031.50-3.05%3,669,688
Feb 14, 202533.7335.2031.6432.4932.49-3.68%4,346,490
Feb 13, 202535.5735.9932.6133.7333.73-2.57%4,515,965
Feb 12, 202531.0034.7930.2334.6234.627.52%5,591,072
Feb 11, 202534.5634.7431.7932.2032.20-8.29%4,682,240
Feb 10, 202536.0037.2034.4235.1135.11-0.50%5,788,124
Feb 7, 202534.0137.8033.8935.2935.295.14%7,962,304
Feb 6, 202536.0837.5032.6233.5633.56-5.09%6,667,546
Feb 5, 202537.0040.4534.7535.3635.36-4.61%10,648,909
Feb 4, 202539.6040.8936.3737.0737.07-2.70%5,892,511
Feb 3, 202534.7540.4434.2738.1038.10-1.35%7,453,629
Jan 31, 202541.5043.4338.4438.6238.62-3.47%7,977,266
Jan 30, 202537.8741.9836.8040.0140.019.50%8,324,877
Jan 29, 202534.7640.6834.6936.5436.545.03%9,423,434
Jan 28, 202535.9936.4031.5534.7934.794.60%6,663,094
Jan 27, 202535.9838.0531.8033.2633.26-25.28%12,838,290
Jan 24, 202543.2248.0541.5544.5144.514.14%12,064,799
Jan 23, 202535.4946.5235.4042.7442.7417.26%18,093,626
Jan 22, 202531.5037.3731.0036.4536.4513.27%11,698,414
Jan 21, 202526.6332.3026.3332.1832.1830.23%10,043,297
Jan 17, 202523.9726.0023.5824.7124.715.55%3,788,900
Jan 16, 202523.5024.4922.3923.4123.412.45%3,532,229
Jan 15, 202522.4823.5022.1022.8522.856.88%4,132,956
Jan 14, 202521.8522.1220.5821.3821.384.86%3,445,458
Jan 13, 202524.9424.9819.2120.3920.39-20.54%7,491,586
Jan 10, 202526.4226.8024.7325.6625.66-4.40%3,146,567
Jan 8, 202528.0528.6125.1026.8426.84-11.24%4,839,131
Jan 7, 202532.3333.4029.3630.2430.24-7.13%5,020,092
Jan 6, 202528.0432.6527.5332.5632.5620.55%8,407,752
Jan 3, 202524.0027.3823.6227.0127.0112.87%4,306,455
Jan 2, 202525.2025.2023.3623.9323.93-3.88%2,114,883
Dec 31, 202425.3625.3623.3424.9024.900.26%2,332,320
Dec 30, 202426.0526.1523.8224.8324.83-7.76%3,024,540
Dec 27, 202428.0529.0026.0726.9226.92-5.44%3,089,323
Dec 26, 202428.2929.9427.8028.4728.47-0.38%2,556,991
Dec 24, 202427.6529.4026.2828.5828.584.92%3,427,376
Dec 23, 202425.2628.2524.5127.2427.248.14%4,652,293
Dec 20, 202423.7526.4522.3025.1925.193.20%5,665,269
Dec 19, 202424.1825.3923.2524.4124.412.87%3,084,863
Dec 18, 202426.4027.3523.2523.7323.73-7.84%4,983,280
Dec 17, 202426.3927.1724.5025.7525.75-2.17%3,040,777
Dec 16, 202424.7026.4023.6026.3226.325.53%3,450,125
Dec 13, 202423.3424.9822.7224.9424.947.97%3,144,690
Dec 12, 202425.5325.8023.0123.1023.10-4.15%4,863,928
Dec 11, 202423.8524.3822.0224.1024.103.21%3,016,580
Dec 10, 202424.8024.8322.4323.3523.35-7.52%4,175,992
Dec 9, 202426.9827.1924.2025.2525.25-5.02%3,653,798
Dec 6, 202426.2127.3525.4026.5926.594.42%4,544,651
Dec 5, 202426.5027.3424.7725.4625.46-3.92%4,441,555
Dec 4, 202427.9029.4525.4026.5026.50-0.45%6,837,852
Dec 3, 202427.8928.7925.7026.6226.62-4.93%2,683,928
Dec 2, 202429.0029.0327.0828.0028.001.41%3,278,877
Nov 29, 202427.3029.6527.0527.6127.613.14%4,504,652
Nov 27, 202426.4927.3225.3326.7726.772.88%4,211,257
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, 202424.0331.0023.6029.2529.2526.38%10,171,980
Nov 20, 202424.1025.3123.0023.1523.15-8.37%3,645,701
Nov 19, 202422.5525.2622.0325.2625.2611.33%4,141,838
Nov 18, 202421.9623.6020.8822.6922.694.56%3,381,954
Nov 15, 202421.5022.3219.5021.7021.70-4.15%3,084,450
Nov 14, 202425.0025.2022.2522.6422.64-1.95%3,416,167
Nov 13, 202424.0026.7822.9423.0923.09-0.56%7,231,773
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%6,209,282
Nov 7, 202419.5021.9019.3121.7021.7013.91%4,654,981
Nov 6, 202419.1819.4818.2019.0519.056.48%2,622,512
Nov 5, 202417.4718.1816.8517.8917.896.49%2,007,995
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%7,236,276
Oct 29, 202421.4021.6819.6020.9020.90-4.00%5,221,922
Oct 28, 202419.9622.4919.2621.7721.7713.50%8,696,065
Oct 25, 202419.4020.8018.6219.1819.184.30%6,652,273
Oct 24, 202418.1919.8317.8518.3918.39-7.45%8,687,269
Oct 23, 202422.5324.4219.3719.8719.87-15.63%7,318,461
Oct 22, 202425.8825.9522.5923.5523.55-13.93%8,025,223
Oct 21, 202421.8327.8021.1727.3627.3634.25%12,450,052
Oct 18, 202419.2522.8519.1620.3820.388.81%8,611,589
Oct 17, 202419.5719.9417.6518.7318.73-12.68%7,975,499
Oct 16, 202417.0521.5915.7321.4521.4537.85%12,636,758
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%1,690,491
Oct 10, 202416.1218.3715.7417.6917.696.44%2,175,649
Oct 9, 202417.1017.6015.7416.6216.62-0.36%2,093,298
Oct 8, 202418.5018.5115.2016.6816.68-10.52%4,087,569
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%3,804,154
Oct 2, 202416.5018.0815.0317.5817.586.29%4,599,834
Oct 1, 202414.1917.0113.6116.5416.5414.78%5,179,598
Sep 30, 202414.4315.2213.6114.4114.41-3.87%2,192,515
Sep 27, 202416.2617.7114.3014.9914.99-0.60%7,126,250