NANO Nuclear Energy Inc. (NNE)

NANO Nuclear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	29.76	29.79	28.04	28.49	28.49	-5.97%	1,956,244
Dec 24, 2025	31.30	31.56	29.32	30.30	30.30	-4.57%	2,007,173
Dec 23, 2025	32.66	33.60	31.70	31.75	31.75	-3.73%	1,959,967
Dec 22, 2025	33.92	33.98	32.17	32.98	32.98	-0.15%	1,464,526
Dec 19, 2025	31.00	33.42	30.66	33.03	33.03	9.26%	4,154,717
Dec 18, 2025	30.98	32.35	30.02	30.23	30.23	0.80%	1,652,141
Dec 17, 2025	32.39	32.95	29.75	29.99	29.99	-7.18%	1,644,107
Dec 16, 2025	30.80	32.72	30.44	32.31	32.31	3.06%	1,120,462
Dec 15, 2025	35.68	35.88	31.27	31.35	31.35	-11.47%	1,915,896
Dec 12, 2025	38.81	38.86	34.64	35.41	35.41	-8.88%	1,533,717
Dec 11, 2025	35.80	39.87	34.20	38.86	38.86	6.58%	2,134,253
Dec 10, 2025	35.50	37.04	34.80	36.46	36.46	0.75%	1,516,412
Dec 9, 2025	35.25	36.52	34.85	36.19	36.19	1.17%	915,966
Dec 8, 2025	37.02	37.88	35.03	35.77	35.77	0.03%	1,106,523
Dec 5, 2025	35.56	36.50	34.60	35.76	35.76	-2.21%	1,527,399
Dec 4, 2025	33.71	37.30	33.38	36.57	36.57	7.91%	2,363,925
Dec 3, 2025	32.33	33.99	31.69	33.89	33.89	3.01%	1,084,478
Dec 2, 2025	32.10	34.39	32.07	32.90	32.90	4.35%	1,637,188
Dec 1, 2025	31.75	32.17	31.08	31.53	31.53	-3.58%	1,105,489
Nov 28, 2025	31.53	33.00	31.11	32.70	32.70	6.03%	980,169
Nov 26, 2025	31.35	31.75	30.40	30.84	30.84	1.92%	1,633,742
Nov 25, 2025	29.67	30.56	28.12	30.26	30.26	-0.10%	1,508,983
Nov 24, 2025	30.39	30.56	29.33	30.29	30.29	1.68%	2,061,418
Nov 21, 2025	29.60	30.58	27.50	29.79	29.79	1.57%	2,211,033
Nov 20, 2025	34.60	34.89	29.08	29.33	29.33	-9.64%	2,612,249
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.