NANO Nuclear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	32.10	33.13	32.02	33.12	-	2.44%	1,616,674
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
Jul 7, 2025	34.04	34.51	32.11	34.14	34.14	1.58%	2,032,371
Jul 3, 2025	33.10	33.62	32.58	33.61	33.61	2.00%	1,517,317
Jul 2, 2025	32.05	33.10	31.51	32.95	32.95	1.45%	2,191,077
Jul 1, 2025	33.90	33.90	31.66	32.48	32.48	-5.83%	3,191,470
Jun 30, 2025	34.75	34.97	33.56	34.49	34.49	-0.20%	2,419,260
Jun 27, 2025	36.39	37.59	33.55	34.56	34.56	-3.08%	4,513,176
Jun 26, 2025	36.41	37.14	35.50	35.66	35.66	-0.03%	2,370,897
Jun 25, 2025	39.27	39.74	35.06	35.67	35.67	-9.70%	4,880,356
Jun 24, 2025	36.85	39.68	36.55	39.50	39.50	10.99%	5,099,803
Jun 23, 2025	36.89	38.14	33.03	35.59	35.59	-4.61%	4,479,162
Jun 20, 2025	39.68	40.10	36.24	37.31	37.31	-1.74%	8,748,434
Jun 18, 2025	33.90	38.00	33.10	37.97	37.97	13.38%	4,290,326
Jun 17, 2025	35.50	37.50	33.10	33.49	33.49	-3.25%	4,382,900