NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
29.79
+0.46 (1.57%)
At close: Nov 21, 2025, 4:00 PM EST
29.95
+0.16 (0.54%)
After-hours: Nov 21, 2025, 7:59 PM EST
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29.60 | 30.58 | 27.50 | 29.79 | 29.79 | 1.57% | 2,202,622 |
| Nov 20, 2025 | 34.60 | 34.89 | 29.08 | 29.33 | 29.33 | -9.64% | 2,607,360 |
| Nov 19, 2025 | 33.08 | 34.00 | 32.30 | 32.46 | 32.46 | 2.04% | 1,845,753 |
| Nov 18, 2025 | 30.93 | 32.35 | 30.51 | 31.81 | 31.81 | 2.68% | 1,493,542 |
| Nov 17, 2025 | 32.92 | 33.25 | 30.04 | 30.98 | 30.98 | -5.43% | 2,143,363 |
| Nov 14, 2025 | 32.00 | 34.66 | 31.31 | 32.76 | 32.76 | -2.79% | 2,097,404 |
| Nov 13, 2025 | 35.80 | 35.85 | 33.00 | 33.70 | 33.70 | -7.85% | 2,216,953 |
| Nov 12, 2025 | 36.90 | 38.11 | 35.55 | 36.57 | 36.57 | 1.22% | 1,639,687 |
| Nov 11, 2025 | 37.15 | 37.37 | 35.63 | 36.13 | 36.13 | -4.67% | 1,738,810 |
| Nov 10, 2025 | 41.12 | 41.50 | 36.81 | 37.90 | 37.90 | -3.27% | 2,223,643 |
| Nov 7, 2025 | 36.90 | 39.25 | 34.80 | 39.18 | 39.18 | 1.95% | 2,622,416 |
| Nov 6, 2025 | 43.32 | 43.37 | 38.40 | 38.43 | 38.43 | -11.59% | 2,322,869 |
| Nov 5, 2025 | 43.43 | 45.46 | 42.50 | 43.47 | 43.47 | 4.55% | 2,291,528 |
| Nov 4, 2025 | 43.00 | 44.14 | 41.55 | 41.58 | 41.58 | -8.09% | 2,139,393 |
| Nov 3, 2025 | 47.58 | 47.58 | 42.90 | 45.24 | 45.24 | -4.84% | 2,881,565 |
| Oct 31, 2025 | 48.73 | 49.50 | 45.55 | 47.54 | 47.54 | 1.13% | 3,210,723 |
| Oct 30, 2025 | 46.00 | 49.20 | 45.71 | 47.01 | 47.01 | -1.71% | 2,543,203 |
| Oct 29, 2025 | 44.50 | 48.62 | 43.64 | 47.83 | 47.83 | 8.36% | 3,211,969 |
| Oct 28, 2025 | 44.06 | 46.70 | 43.34 | 44.14 | 44.14 | 1.38% | 3,345,026 |
| 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 |