NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
33.99
-1.44 (-4.06%)
At close: Aug 1, 2025, 4:00 PM
34.29
+0.30 (0.88%)
After-hours: Aug 1, 2025, 7:59 PM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.36 | 34.80 | 33.22 | 33.99 | 33.99 | -4.06% | 3,008,756 |
| 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 |
| Jun 16, 2025 | 32.00 | 36.89 | 31.97 | 34.62 | 34.62 | 13.49% | 7,506,786 |
| Jun 13, 2025 | 31.00 | 31.90 | 30.22 | 30.50 | 30.50 | -5.54% | 2,915,477 |
| Jun 12, 2025 | 33.25 | 34.27 | 32.16 | 32.29 | 32.29 | -5.72% | 3,244,896 |
| Jun 11, 2025 | 31.40 | 35.00 | 31.00 | 34.25 | 34.25 | 12.18% | 7,589,226 |
| Jun 10, 2025 | 31.75 | 33.20 | 30.15 | 30.53 | 30.53 | -1.99% | 2,679,550 |
| Jun 9, 2025 | 32.08 | 32.17 | 30.56 | 31.15 | 31.15 | -0.13% | 2,500,958 |
| Jun 6, 2025 | 29.15 | 31.56 | 28.35 | 31.19 | 31.19 | 9.71% | 3,244,122 |
| Jun 5, 2025 | 29.79 | 30.20 | 28.08 | 28.43 | 28.43 | -4.05% | 2,136,078 |
| Jun 4, 2025 | 29.37 | 29.87 | 28.20 | 29.63 | 29.63 | 1.54% | 2,776,851 |
| Jun 3, 2025 | 33.04 | 34.22 | 29.00 | 29.18 | 29.18 | -5.66% | 6,044,437 |
| Jun 2, 2025 | 29.85 | 32.20 | 29.30 | 30.93 | 30.93 | 2.66% | 3,369,028 |
| May 30, 2025 | 29.24 | 31.50 | 28.88 | 30.13 | 30.13 | -3.24% | 3,420,311 |
| May 29, 2025 | 32.74 | 32.74 | 30.52 | 31.14 | 31.14 | -2.50% | 3,636,366 |
| May 28, 2025 | 34.69 | 36.20 | 30.73 | 31.94 | 31.94 | -8.46% | 8,444,204 |
| May 27, 2025 | 35.39 | 36.26 | 32.59 | 34.89 | 34.89 | -2.70% | 11,847,647 |
| May 23, 2025 | 30.11 | 37.23 | 29.04 | 35.86 | 35.86 | 30.07% | 19,939,986 |
| May 22, 2025 | 25.73 | 28.51 | 25.05 | 27.57 | 27.57 | 7.28% | 3,533,068 |
| May 21, 2025 | 25.63 | 26.86 | 25.11 | 25.70 | 25.70 | -0.81% | 1,486,304 |