NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
36.29
-1.06 (-2.84%)
At close: Sep 16, 2025, 4:00 PM EDT
36.24
-0.05 (-0.14%)
After-hours: Sep 16, 2025, 7:59 PM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 37.23 | 37.36 | 35.85 | 36.29 | 36.29 | -2.84% | 2,689,541 |
| Sep 15, 2025 | 33.80 | 37.52 | 33.52 | 37.35 | 37.35 | 12.98% | 5,323,844 |
| Sep 12, 2025 | 32.70 | 33.50 | 32.60 | 33.06 | 33.06 | 0.30% | 1,451,779 |
| Sep 11, 2025 | 31.40 | 33.30 | 31.11 | 32.96 | 32.96 | 4.83% | 2,197,932 |
| Sep 10, 2025 | 33.40 | 33.69 | 31.24 | 31.44 | 31.44 | -3.47% | 2,388,316 |
| Sep 9, 2025 | 31.60 | 32.65 | 31.10 | 32.57 | 32.57 | 2.16% | 1,538,344 |
| Sep 8, 2025 | 31.90 | 32.30 | 31.45 | 31.88 | 31.88 | 0.63% | 1,239,051 |
| Sep 5, 2025 | 31.74 | 31.92 | 30.12 | 31.68 | 31.68 | 1.64% | 1,483,353 |
| Sep 4, 2025 | 32.29 | 32.65 | 30.94 | 31.17 | 31.17 | -2.59% | 1,873,525 |
| Sep 3, 2025 | 33.81 | 34.68 | 31.92 | 32.00 | 32.00 | -1.87% | 2,776,174 |
| Sep 2, 2025 | 30.59 | 32.66 | 29.82 | 32.61 | 32.61 | 0.22% | 2,440,152 |
| Aug 29, 2025 | 34.00 | 34.15 | 32.05 | 32.54 | 32.54 | -5.68% | 2,052,787 |
| Aug 28, 2025 | 33.50 | 34.85 | 33.02 | 34.50 | 34.50 | 4.90% | 3,168,889 |
| Aug 27, 2025 | 32.10 | 33.44 | 32.02 | 32.89 | 32.89 | 1.73% | 2,608,642 |
| Aug 26, 2025 | 30.75 | 32.40 | 30.75 | 32.33 | 32.33 | 4.36% | 2,585,760 |
| Aug 25, 2025 | 31.40 | 32.08 | 30.55 | 30.98 | 30.98 | -1.09% | 1,671,632 |
| Aug 22, 2025 | 29.06 | 31.52 | 28.28 | 31.32 | 31.32 | 7.55% | 2,740,389 |
| Aug 21, 2025 | 29.22 | 29.55 | 28.70 | 29.12 | 29.12 | 0.26% | 2,268,559 |
| Aug 20, 2025 | 29.00 | 29.52 | 27.87 | 29.05 | 29.05 | -0.95% | 2,956,702 |
| Aug 19, 2025 | 31.91 | 32.00 | 29.24 | 29.33 | 29.33 | -8.52% | 4,025,933 |
| Aug 18, 2025 | 34.00 | 34.26 | 31.55 | 32.06 | 32.06 | -10.69% | 6,123,177 |
| Aug 15, 2025 | 35.92 | 37.07 | 34.37 | 35.89 | 35.89 | 1.96% | 2,742,918 |
| Aug 14, 2025 | 35.40 | 36.00 | 34.29 | 35.20 | 35.20 | -2.47% | 2,154,828 |
| Aug 13, 2025 | 37.40 | 37.77 | 35.28 | 36.09 | 36.09 | -1.98% | 2,269,024 |
| Aug 12, 2025 | 35.16 | 37.36 | 34.85 | 36.82 | 36.82 | 4.81% | 2,849,628 |
| Aug 11, 2025 | 35.16 | 35.94 | 34.28 | 35.13 | 35.13 | -0.93% | 2,400,782 |
| Aug 8, 2025 | 37.00 | 37.62 | 35.16 | 35.46 | 35.46 | -3.90% | 2,410,878 |
| Aug 7, 2025 | 38.06 | 38.50 | 35.80 | 36.90 | 36.90 | -3.63% | 2,350,591 |
| Aug 6, 2025 | 38.00 | 39.30 | 37.30 | 38.29 | 38.29 | 0.90% | 2,757,211 |
| Aug 5, 2025 | 36.25 | 38.85 | 36.10 | 37.95 | 37.95 | 6.66% | 3,828,099 |
| Aug 4, 2025 | 35.34 | 36.33 | 34.45 | 35.58 | 35.58 | 4.68% | 2,368,758 |
| Aug 1, 2025 | 34.36 | 34.80 | 33.22 | 33.99 | 33.99 | -4.06% | 3,024,562 |
| Jul 31, 2025 | 36.72 | 38.19 | 35.39 | 35.43 | 35.43 | -1.77% | 6,740,889 |
| Jul 30, 2025 | 35.80 | 38.18 | 35.21 | 36.07 | 36.07 | 1.75% | 4,824,546 |
| Jul 29, 2025 | 38.18 | 39.32 | 35.44 | 35.45 | 35.45 | -6.41% | 4,791,216 |
| Jul 28, 2025 | 42.68 | 42.89 | 37.20 | 37.88 | 37.88 | -9.49% | 7,890,345 |
| Jul 25, 2025 | 38.70 | 43.75 | 38.06 | 41.85 | 41.85 | 7.45% | 7,367,231 |
| Jul 24, 2025 | 36.72 | 40.59 | 36.62 | 38.95 | 38.95 | 5.50% | 5,595,320 |
| Jul 23, 2025 | 34.91 | 37.28 | 34.71 | 36.92 | 36.92 | 7.80% | 3,524,019 |
| Jul 22, 2025 | 34.18 | 34.50 | 32.60 | 34.25 | 34.25 | 0.44% | 2,375,243 |
| Jul 21, 2025 | 37.79 | 37.82 | 34.03 | 34.10 | 34.10 | -9.36% | 4,251,713 |
| Jul 18, 2025 | 38.00 | 38.34 | 36.75 | 37.62 | 37.62 | -0.16% | 2,807,929 |
| Jul 17, 2025 | 37.77 | 38.49 | 36.80 | 37.68 | 37.68 | 1.78% | 3,170,393 |
| Jul 16, 2025 | 35.64 | 37.59 | 35.23 | 37.02 | 37.02 | 5.53% | 4,549,737 |
| Jul 15, 2025 | 36.50 | 36.65 | 34.24 | 35.08 | 35.08 | -2.56% | 3,127,071 |
| Jul 14, 2025 | 34.04 | 36.39 | 33.47 | 36.00 | 36.00 | 5.20% | 3,923,809 |
| Jul 11, 2025 | 34.50 | 36.08 | 34.14 | 34.22 | 34.22 | -2.28% | 2,149,530 |
| Jul 10, 2025 | 35.19 | 35.98 | 34.15 | 35.02 | 35.02 | 1.13% | 2,010,741 |
| Jul 9, 2025 | 33.78 | 35.33 | 32.75 | 34.63 | 34.63 | 2.70% | 1,900,158 |
| Jul 8, 2025 | 34.76 | 35.40 | 32.72 | 33.72 | 33.72 | -1.23% | 2,184,237 |