NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
26.77
-1.48 (-5.24%)
At close: Mar 28, 2025, 4:00 PM
26.50
-0.27 (-1.01%)
After-hours: Mar 28, 2025, 4:19 PM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.50 | 27.71 | 25.57 | 26.77 | - | -5.24% | 1,631,052 |
| 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 |
| Feb 11, 2025 | 34.56 | 34.74 | 31.79 | 32.20 | 32.20 | -8.29% | 4,682,240 |
| Feb 10, 2025 | 36.00 | 37.20 | 34.42 | 35.11 | 35.11 | -0.50% | 5,788,124 |
| Feb 7, 2025 | 34.01 | 37.80 | 33.89 | 35.29 | 35.29 | 5.14% | 7,962,304 |
| Feb 6, 2025 | 36.08 | 37.50 | 32.62 | 33.56 | 33.56 | -5.09% | 6,667,546 |
| Feb 5, 2025 | 37.00 | 40.45 | 34.75 | 35.36 | 35.36 | -4.61% | 10,648,909 |
| Feb 4, 2025 | 39.60 | 40.89 | 36.37 | 37.07 | 37.07 | -2.70% | 5,892,511 |
| Feb 3, 2025 | 34.75 | 40.44 | 34.27 | 38.10 | 38.10 | -1.35% | 7,453,629 |
| Jan 31, 2025 | 41.50 | 43.43 | 38.44 | 38.62 | 38.62 | -3.47% | 7,977,266 |
| Jan 30, 2025 | 37.87 | 41.98 | 36.80 | 40.01 | 40.01 | 9.50% | 8,324,877 |
| Jan 29, 2025 | 34.76 | 40.68 | 34.69 | 36.54 | 36.54 | 5.03% | 9,423,434 |
| Jan 28, 2025 | 35.99 | 36.40 | 31.55 | 34.79 | 34.79 | 4.60% | 6,663,094 |
| Jan 27, 2025 | 35.98 | 38.05 | 31.80 | 33.26 | 33.26 | -25.28% | 12,838,290 |
| Jan 24, 2025 | 43.22 | 48.05 | 41.55 | 44.51 | 44.51 | 4.14% | 12,064,799 |
| Jan 23, 2025 | 35.49 | 46.52 | 35.40 | 42.74 | 42.74 | 17.26% | 18,093,626 |
| Jan 22, 2025 | 31.50 | 37.37 | 31.00 | 36.45 | 36.45 | 13.27% | 11,698,414 |
| Jan 21, 2025 | 26.63 | 32.30 | 26.33 | 32.18 | 32.18 | 30.23% | 10,043,297 |
| Jan 17, 2025 | 23.97 | 26.00 | 23.58 | 24.71 | 24.71 | 5.55% | 3,788,900 |
| Jan 16, 2025 | 23.50 | 24.49 | 22.39 | 23.41 | 23.41 | 2.45% | 3,532,229 |