NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
23.05
+2.53 (12.33%)
At close: Apr 24, 2025, 4:00 PM
23.59
+0.54 (2.34%)
Pre-market: Apr 25, 2025, 4:02 AM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.24 | 23.38 | 20.24 | 23.05 | 23.05 | 12.33% | 2,150,469 |
| Apr 23, 2025 | 20.91 | 21.46 | 20.12 | 20.52 | 20.52 | 6.93% | 1,504,387 |
| Apr 22, 2025 | 18.90 | 19.86 | 18.81 | 19.19 | 19.19 | 3.62% | 1,191,940 |
| Apr 21, 2025 | 19.35 | 19.50 | 17.26 | 18.52 | 18.52 | -6.75% | 2,108,246 |
| Apr 17, 2025 | 20.70 | 20.93 | 19.49 | 19.86 | 19.86 | -3.22% | 1,312,505 |
| Apr 16, 2025 | 21.63 | 21.99 | 20.50 | 20.52 | 20.52 | -7.36% | 1,846,063 |
| Apr 15, 2025 | 23.45 | 23.82 | 22.03 | 22.15 | 22.15 | -5.50% | 1,152,895 |
| Apr 14, 2025 | 24.25 | 24.63 | 22.80 | 23.44 | 23.44 | 0.73% | 763,698 |
| Apr 11, 2025 | 22.75 | 23.45 | 22.36 | 23.27 | 23.27 | 2.29% | 727,530 |
| Apr 10, 2025 | 23.65 | 24.14 | 22.31 | 22.75 | 22.75 | -8.04% | 1,410,262 |
| Apr 9, 2025 | 22.06 | 25.57 | 21.31 | 24.74 | 24.74 | 9.37% | 2,490,337 |
| Apr 8, 2025 | 24.80 | 24.80 | 21.59 | 22.62 | 22.62 | -1.95% | 1,948,374 |
| Apr 7, 2025 | 19.22 | 23.68 | 19.22 | 23.07 | 23.07 | 7.55% | 2,076,028 |
| Apr 4, 2025 | 22.12 | 22.51 | 19.07 | 21.45 | 21.45 | -8.61% | 2,083,215 |
| Apr 3, 2025 | 23.50 | 23.66 | 23.01 | 23.47 | 23.47 | -4.20% | 1,503,065 |
| Apr 2, 2025 | 25.30 | 26.81 | 24.30 | 24.50 | 24.50 | -5.62% | 2,180,907 |
| Apr 1, 2025 | 26.46 | 27.10 | 25.25 | 25.96 | 25.96 | -1.89% | 1,235,061 |
| Mar 31, 2025 | 25.00 | 26.55 | 25.00 | 26.46 | 26.46 | -1.16% | 1,534,985 |
| Mar 28, 2025 | 27.50 | 28.13 | 25.56 | 26.77 | 26.77 | -5.24% | 1,637,029 |
| Mar 27, 2025 | 28.20 | 29.43 | 27.82 | 28.25 | 28.25 | -3.68% | 1,160,297 |
| Mar 26, 2025 | 31.03 | 31.09 | 28.40 | 29.33 | 29.33 | -7.27% | 1,831,927 |
| Mar 25, 2025 | 32.46 | 33.30 | 30.78 | 31.63 | 31.63 | -3.95% | 1,567,704 |
| Mar 24, 2025 | 31.08 | 33.08 | 30.62 | 32.93 | 32.93 | 9.08% | 3,068,647 |
| Mar 21, 2025 | 30.07 | 30.58 | 29.51 | 30.19 | 30.19 | -2.36% | 4,251,613 |
| Mar 20, 2025 | 30.20 | 31.99 | 29.75 | 30.92 | 30.92 | -1.09% | 1,692,125 |
| Mar 19, 2025 | 30.30 | 32.28 | 29.56 | 31.26 | 31.26 | 3.78% | 2,150,212 |
| Mar 18, 2025 | 30.00 | 30.19 | 28.23 | 30.12 | 30.12 | -1.60% | 1,382,562 |
| Mar 17, 2025 | 30.25 | 31.73 | 29.80 | 30.61 | 30.61 | 1.16% | 2,295,308 |
| Mar 14, 2025 | 29.50 | 30.56 | 28.58 | 30.26 | 30.26 | 6.85% | 2,292,827 |
| Mar 13, 2025 | 27.94 | 28.99 | 26.56 | 28.32 | 28.32 | 1.94% | 1,680,973 |
| Mar 12, 2025 | 29.51 | 29.82 | 27.60 | 27.78 | 27.78 | 0.91% | 1,920,656 |
| Mar 11, 2025 | 25.00 | 28.12 | 24.85 | 27.53 | 27.53 | 9.12% | 2,269,430 |
| Mar 10, 2025 | 25.91 | 26.71 | 24.43 | 25.23 | 25.23 | -6.49% | 2,041,816 |
| Mar 7, 2025 | 26.54 | 27.50 | 25.44 | 26.98 | 26.98 | 0.04% | 1,754,353 |
| Mar 6, 2025 | 27.95 | 28.44 | 26.31 | 26.97 | 26.97 | -6.26% | 1,643,436 |
| Mar 5, 2025 | 28.60 | 29.01 | 27.23 | 28.77 | 28.77 | 0.52% | 1,835,107 |
| Mar 4, 2025 | 26.39 | 29.81 | 26.20 | 28.62 | 28.62 | 5.22% | 3,269,316 |
| Mar 3, 2025 | 30.48 | 30.86 | 26.92 | 27.20 | 27.20 | -5.52% | 2,874,815 |
| Feb 28, 2025 | 26.52 | 29.64 | 26.04 | 28.79 | 28.79 | 4.50% | 3,987,964 |
| Feb 27, 2025 | 31.80 | 31.85 | 27.42 | 27.55 | 27.55 | -7.05% | 4,061,460 |
| Feb 26, 2025 | 27.17 | 30.30 | 26.75 | 29.64 | 29.64 | 16.24% | 5,147,973 |
| Feb 25, 2025 | 26.05 | 26.62 | 24.03 | 25.50 | 25.50 | -4.35% | 3,021,245 |
| Feb 24, 2025 | 28.08 | 28.66 | 26.30 | 26.66 | 26.66 | -7.88% | 3,656,884 |
| Feb 21, 2025 | 31.25 | 31.40 | 28.48 | 28.94 | 28.94 | -5.52% | 2,789,942 |
| Feb 20, 2025 | 31.37 | 31.48 | 28.77 | 30.63 | 30.63 | -2.70% | 3,535,208 |
| Feb 19, 2025 | 31.48 | 32.24 | 30.40 | 31.48 | 31.48 | -0.06% | 2,718,405 |
| Feb 18, 2025 | 33.00 | 35.00 | 31.35 | 31.50 | 31.50 | -3.05% | 3,669,688 |
| Feb 14, 2025 | 33.73 | 35.20 | 31.64 | 32.49 | 32.49 | -3.68% | 4,346,490 |
| Feb 13, 2025 | 35.57 | 35.99 | 32.61 | 33.73 | 33.73 | -2.57% | 4,515,965 |
| Feb 12, 2025 | 31.00 | 34.79 | 30.23 | 34.62 | 34.62 | 7.52% | 5,591,072 |