NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
28.43
-1.20 (-4.05%)
At close: Jun 5, 2025, 4:00 PM
28.07
-0.36 (-1.27%)
After-hours: Jun 5, 2025, 5:09 PM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.79 | 30.20 | 28.08 | 28.43 | - | -4.05% | 2,096,798 |
| 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 |
| May 20, 2025 | 27.22 | 27.47 | 25.11 | 25.91 | 25.91 | -3.46% | 1,854,503 |
| May 19, 2025 | 25.93 | 27.22 | 25.60 | 26.84 | 26.84 | -1.50% | 1,338,058 |
| May 16, 2025 | 26.79 | 28.01 | 25.96 | 27.25 | 27.25 | 4.53% | 2,597,469 |
| May 15, 2025 | 26.11 | 26.50 | 24.56 | 26.07 | 26.07 | -1.55% | 2,120,369 |
| May 14, 2025 | 28.95 | 29.26 | 26.14 | 26.48 | 26.48 | -3.07% | 4,138,664 |
| May 13, 2025 | 25.26 | 27.60 | 25.26 | 27.32 | 27.32 | 8.54% | 2,952,613 |
| May 12, 2025 | 25.10 | 25.58 | 24.37 | 25.17 | 25.17 | 4.61% | 1,901,358 |
| May 9, 2025 | 23.46 | 24.78 | 22.59 | 24.06 | 24.06 | 2.51% | 1,745,133 |
| May 8, 2025 | 24.30 | 24.53 | 23.00 | 23.47 | 23.47 | -0.21% | 1,214,665 |
| May 7, 2025 | 24.43 | 24.80 | 22.89 | 23.52 | 23.52 | -6.37% | 1,765,601 |
| May 6, 2025 | 22.70 | 25.19 | 22.45 | 25.12 | 25.12 | 7.53% | 2,569,237 |
| May 5, 2025 | 23.55 | 23.63 | 22.78 | 23.36 | 23.36 | -3.43% | 1,045,103 |
| May 2, 2025 | 24.09 | 25.26 | 23.80 | 24.19 | 24.19 | 3.11% | 1,608,081 |
| May 1, 2025 | 23.71 | 24.22 | 23.10 | 23.46 | 23.46 | 3.12% | 1,437,528 |
| Apr 30, 2025 | 22.96 | 22.96 | 21.83 | 22.75 | 22.75 | -2.23% | 994,468 |
| Apr 29, 2025 | 24.05 | 24.35 | 22.97 | 23.27 | 23.27 | -2.47% | 1,092,937 |
| Apr 28, 2025 | 23.46 | 24.65 | 22.95 | 23.86 | 23.86 | 4.10% | 1,237,572 |
| Apr 25, 2025 | 22.83 | 23.24 | 22.26 | 22.92 | 22.92 | -0.56% | 1,003,132 |
| Apr 24, 2025 | 20.24 | 23.38 | 20.24 | 23.05 | 23.05 | 12.33% | 2,150,469 |
| Apr 23, 2025 | 20.91 | 21.46 | 20.12 | 20.52 | 20.52 | 6.93% | 1,504,387 |
| Apr 22, 2025 | 18.90 | 19.86 | 18.81 | 19.19 | 19.19 | 3.62% | 1,191,940 |
| Apr 21, 2025 | 19.35 | 19.50 | 17.26 | 18.52 | 18.52 | -6.75% | 2,108,246 |
| Apr 17, 2025 | 20.70 | 20.93 | 19.49 | 19.86 | 19.86 | -3.22% | 1,312,505 |
| Apr 16, 2025 | 21.63 | 21.99 | 20.50 | 20.52 | 20.52 | -7.36% | 1,846,063 |
| Apr 15, 2025 | 23.45 | 23.82 | 22.03 | 22.15 | 22.15 | -5.50% | 1,152,895 |
| Apr 14, 2025 | 24.25 | 24.63 | 22.80 | 23.44 | 23.44 | 0.73% | 763,698 |
| Apr 11, 2025 | 22.75 | 23.45 | 22.36 | 23.27 | 23.27 | 2.29% | 727,530 |
| Apr 10, 2025 | 23.65 | 24.14 | 22.31 | 22.75 | 22.75 | -8.04% | 1,410,262 |
| Apr 9, 2025 | 22.06 | 25.57 | 21.31 | 24.74 | 24.74 | 9.37% | 2,490,337 |
| Apr 8, 2025 | 24.80 | 24.80 | 21.59 | 22.62 | 22.62 | -1.95% | 1,948,374 |
| Apr 7, 2025 | 19.22 | 23.68 | 19.22 | 23.07 | 23.07 | 7.55% | 2,076,028 |
| Apr 4, 2025 | 22.12 | 22.51 | 19.07 | 21.45 | 21.45 | -8.61% | 2,083,215 |
| Apr 3, 2025 | 23.50 | 23.66 | 23.01 | 23.47 | 23.47 | -4.20% | 1,503,065 |
| Apr 2, 2025 | 25.30 | 26.81 | 24.30 | 24.50 | 24.50 | -5.62% | 2,180,907 |
| Apr 1, 2025 | 26.46 | 27.10 | 25.25 | 25.96 | 25.96 | -1.89% | 1,235,061 |
| Mar 31, 2025 | 25.00 | 26.55 | 25.00 | 26.46 | 26.46 | -1.16% | 1,534,985 |
| Mar 28, 2025 | 27.50 | 28.13 | 25.56 | 26.77 | 26.77 | -5.24% | 1,637,029 |
| 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 |