Skip to main content
NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
23.15
-2.12 (-8.37%)
At close: Nov 20, 2024, 4:00 PM
23.30
+0.16 (0.67%)
Pre-market: Nov 21, 2024, 5:40 AM EST

NANO Nuclear Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.1025.3123.0023.1523.15-8.37%3,377,507
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
Sep 26, 202413.1315.1413.0015.0815.0819.30%4,576,327
Sep 25, 202413.4814.3412.3612.6412.64-8.27%3,237,074
Sep 24, 202414.4715.2513.3313.7813.78-2.75%5,777,594
Sep 23, 202413.4915.3912.0514.1714.178.83%7,535,399
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%2,731,466
Sep 16, 202416.1616.3212.1214.1514.15-7.09%3,744,947
Sep 13, 202412.4016.2112.0015.2315.2330.17%4,732,799
Sep 12, 202411.1013.4510.9711.7011.707.83%4,214,874
Sep 11, 20248.9311.698.7110.8510.8523.44%3,981,123
Sep 10, 20248.709.357.878.798.7918.78%3,190,752
Sep 9, 20247.108.437.017.407.405.71%1,156,662
Sep 6, 20247.407.456.527.007.00-4.11%1,252,799
Sep 5, 20248.308.467.167.307.30-12.99%1,055,986
Sep 4, 20248.529.208.108.398.39-2.21%663,356
Sep 3, 202410.1210.208.198.588.58-15.22%1,811,285
Aug 30, 202411.0011.2310.0410.1210.12-5.77%599,991
Aug 29, 202410.0211.5410.0210.7410.746.34%1,197,875
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%1,330,854
Aug 15, 20247.968.757.208.398.395.53%2,058,315
Aug 14, 20246.858.966.667.957.9519.55%4,482,954
Aug 13, 20248.238.236.306.656.65-17.49%2,119,487
Aug 12, 20249.079.407.958.068.06-8.82%693,365
Aug 9, 20248.119.007.628.848.849.00%999,476
Aug 8, 20248.108.447.458.118.113.58%650,807
Aug 7, 20249.509.807.777.837.83-14.05%1,151,160
Aug 6, 20249.079.497.929.119.1115.61%1,543,098
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
Jul 31, 202412.8513.2511.5811.8111.81-7.37%1,168,436
Jul 30, 202414.1615.9912.5112.7512.75-7.41%1,659,646
Jul 29, 202416.6816.8413.3613.7713.77-14.31%1,389,502
Jul 26, 202414.2816.7913.9016.0716.0717.13%2,639,299
Jul 25, 202413.6914.2412.2513.7213.72-4.52%1,155,007
Jul 24, 202415.0015.2513.6514.3714.37-7.23%776,871
Jul 23, 202416.0516.4814.7515.4915.49-3.01%1,101,886
Jul 22, 202418.6718.6714.2415.9715.97-17.25%1,865,645
Jul 19, 202419.1520.3016.6419.3019.301.05%1,739,671
Jul 18, 202422.8223.4018.0019.1019.10-15.78%1,799,411
Jul 17, 202422.3324.2522.3322.6822.680.53%1,008,972
Jul 16, 202424.2224.5021.7722.5622.56-6.04%1,073,073
Jul 15, 202425.3026.4923.1024.0124.01-3.96%1,297,676
Jul 12, 202423.9426.5022.1425.0025.00-4.73%2,964,597
Jul 11, 202426.0428.3925.5626.2426.243.72%1,924,045
Jul 10, 202427.7427.7824.5025.3025.30-4.53%1,516,413
Jul 9, 202427.7229.2026.0126.5026.50-11.07%1,948,592
Jul 8, 202430.0034.0028.3029.8029.804.93%4,565,941
Jul 5, 202425.4729.4925.4728.4028.4020.08%3,491,849
Jul 3, 202424.9825.6023.0023.6523.65-8.79%1,830,709
Jul 2, 202428.2229.0025.0025.9325.93-7.72%3,663,077