NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
44.14
+0.60 (1.38%)
At close: Oct 28, 2025, 4:00 PM EDT
44.50
+0.36 (0.82%)
After-hours: Oct 28, 2025, 4:23 PM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.06 | 46.70 | 43.34 | 44.68 | - | 2.62% | 2,839,212 |
| Oct 27, 2025 | 46.36 | 46.46 | 42.30 | 43.54 | 43.54 | -1.80% | 3,111,167 |
| Oct 24, 2025 | 45.30 | 45.68 | 43.44 | 44.34 | 44.34 | 4.35% | 3,633,788 |
| Oct 23, 2025 | 40.63 | 43.34 | 39.10 | 42.49 | 42.49 | 9.37% | 4,212,831 |
| Oct 22, 2025 | 41.46 | 41.69 | 36.70 | 38.85 | 38.85 | -7.70% | 6,176,037 |
| Oct 21, 2025 | 45.10 | 45.19 | 41.75 | 42.09 | 42.09 | -8.64% | 3,694,763 |
| Oct 20, 2025 | 49.47 | 49.80 | 45.10 | 46.07 | 46.07 | -3.70% | 2,775,222 |
| Oct 17, 2025 | 46.42 | 48.85 | 45.31 | 47.84 | 47.84 | -1.18% | 3,583,023 |
| Oct 16, 2025 | 53.88 | 54.00 | 46.95 | 48.41 | 48.41 | -8.18% | 5,838,234 |
| Oct 15, 2025 | 57.30 | 60.87 | 50.11 | 52.72 | 52.72 | -3.05% | 7,864,120 |
| Oct 14, 2025 | 52.17 | 57.10 | 52.11 | 54.38 | 54.38 | -0.11% | 5,963,640 |
| Oct 13, 2025 | 48.35 | 55.36 | 47.63 | 54.44 | 54.44 | 18.79% | 7,430,736 |
| Oct 10, 2025 | 48.30 | 51.50 | 44.85 | 45.83 | 45.83 | -3.33% | 9,297,727 |
| Oct 9, 2025 | 48.31 | 49.47 | 45.63 | 47.41 | 47.41 | 0.79% | 6,948,809 |
| Oct 8, 2025 | 52.09 | 53.00 | 47.00 | 47.04 | 47.04 | -16.93% | 11,442,772 |
| Oct 7, 2025 | 55.00 | 60.51 | 54.00 | 56.63 | 56.63 | 5.59% | 8,330,061 |
| Oct 6, 2025 | 45.92 | 56.46 | 45.75 | 53.63 | 53.63 | 20.54% | 8,815,648 |
| Oct 3, 2025 | 42.00 | 46.88 | 41.30 | 44.49 | 44.49 | 6.72% | 4,749,396 |
| Oct 2, 2025 | 40.21 | 41.74 | 38.80 | 41.69 | 41.69 | 6.60% | 2,453,643 |
| Oct 1, 2025 | 38.49 | 39.49 | 37.70 | 39.11 | 39.11 | 1.43% | 1,755,416 |
| Sep 30, 2025 | 38.20 | 39.09 | 37.55 | 38.56 | 38.56 | -1.48% | 1,985,948 |
| Sep 29, 2025 | 40.93 | 41.35 | 39.02 | 39.14 | 39.14 | -0.38% | 2,016,276 |
| Sep 26, 2025 | 41.21 | 41.57 | 38.83 | 39.29 | 39.29 | -5.10% | 2,184,975 |
| Sep 25, 2025 | 40.10 | 41.99 | 38.56 | 41.40 | 41.40 | -2.77% | 3,499,869 |
| Sep 24, 2025 | 46.81 | 47.43 | 42.32 | 42.58 | 42.58 | -8.13% | 4,107,383 |
| Sep 23, 2025 | 45.47 | 46.42 | 43.70 | 46.35 | 46.35 | 2.16% | 3,462,096 |
| Sep 22, 2025 | 43.08 | 45.98 | 41.25 | 45.37 | 45.37 | -2.03% | 5,201,830 |
| Sep 19, 2025 | 38.30 | 46.43 | 38.22 | 46.31 | 46.31 | 21.20% | 13,423,846 |
| Sep 18, 2025 | 36.67 | 38.35 | 36.39 | 38.21 | 38.21 | 6.70% | 4,139,490 |
| Sep 17, 2025 | 35.85 | 36.49 | 34.58 | 35.81 | 35.81 | -1.32% | 2,401,523 |
| Sep 16, 2025 | 37.23 | 37.36 | 35.85 | 36.29 | 36.29 | -2.84% | 2,699,592 |
| 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 |