NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
21.24
-0.44 (-2.03%)
At close: Mar 18, 2026, 4:00 PM EDT
20.96
-0.28 (-1.32%)
Pre-market: Mar 19, 2026, 7:42 AM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.49 | 22.21 | 21.08 | 21.24 | 21.24 | -2.03% | 2,023,688 |
| Mar 17, 2026 | 22.39 | 22.88 | 20.98 | 21.68 | 21.68 | -1.28% | 3,195,727 |
| Mar 16, 2026 | 22.82 | 22.97 | 20.75 | 21.96 | 21.96 | -3.77% | 4,897,138 |
| Mar 13, 2026 | 24.01 | 24.40 | 22.56 | 22.82 | 22.82 | -3.83% | 1,107,790 |
| Mar 12, 2026 | 24.25 | 24.76 | 23.70 | 23.73 | 23.73 | -4.04% | 815,058 |
| Mar 11, 2026 | 23.90 | 24.79 | 23.90 | 24.73 | 24.73 | 3.47% | 748,826 |
| Mar 10, 2026 | 24.16 | 24.72 | 23.70 | 23.90 | 23.90 | 0.93% | 1,232,218 |
| Mar 9, 2026 | 22.91 | 23.88 | 22.06 | 23.68 | 23.68 | 0.59% | 1,829,929 |
| Mar 6, 2026 | 25.09 | 26.21 | 23.45 | 23.54 | 23.54 | -7.94% | 2,239,659 |
| Mar 5, 2026 | 26.28 | 26.84 | 24.75 | 25.57 | 25.57 | -3.00% | 941,744 |
| Mar 4, 2026 | 26.44 | 27.40 | 25.72 | 26.36 | 26.36 | 1.31% | 1,106,751 |
| Mar 3, 2026 | 26.37 | 26.68 | 25.40 | 26.02 | 26.02 | -5.62% | 1,222,433 |
| Mar 2, 2026 | 25.79 | 28.27 | 25.56 | 27.57 | 27.57 | 3.69% | 1,377,603 |
| Feb 27, 2026 | 26.58 | 27.30 | 26.07 | 26.59 | 26.59 | -4.08% | 1,001,762 |
| Feb 26, 2026 | 27.10 | 27.81 | 25.82 | 27.72 | 27.72 | 1.91% | 1,809,122 |
| Feb 25, 2026 | 26.00 | 27.39 | 25.20 | 27.20 | 27.20 | 7.00% | 1,631,450 |
| Feb 24, 2026 | 24.22 | 25.48 | 23.60 | 25.42 | 25.42 | 4.01% | 1,300,881 |
| Feb 23, 2026 | 23.80 | 24.62 | 23.61 | 24.44 | 24.44 | -0.65% | 1,167,062 |
| Feb 20, 2026 | 25.21 | 25.47 | 24.15 | 24.60 | 24.60 | -4.13% | 1,176,109 |
| Feb 19, 2026 | 24.46 | 26.13 | 23.91 | 25.66 | 25.66 | 2.35% | 1,296,684 |
| Feb 18, 2026 | 26.36 | 26.55 | 24.31 | 25.07 | 25.07 | -0.63% | 1,843,498 |
| Feb 17, 2026 | 24.52 | 25.57 | 23.40 | 25.23 | 25.23 | 1.77% | 1,381,822 |
| Feb 13, 2026 | 24.79 | 25.70 | 24.15 | 24.79 | 24.79 | 0.04% | 960,663 |
| Feb 12, 2026 | 26.09 | 26.30 | 24.62 | 24.78 | 24.78 | -5.28% | 1,185,395 |
| Feb 11, 2026 | 26.97 | 27.13 | 24.12 | 26.16 | 26.16 | -1.21% | 2,318,924 |
| Feb 10, 2026 | 28.33 | 28.45 | 26.20 | 26.48 | 26.48 | -7.15% | 1,435,253 |
| Feb 9, 2026 | 28.84 | 30.12 | 28.22 | 28.52 | 28.52 | -2.33% | 2,045,840 |
| Feb 6, 2026 | 27.50 | 29.48 | 26.71 | 29.20 | 29.20 | 11.77% | 1,771,221 |
| Feb 5, 2026 | 26.70 | 27.45 | 26.04 | 26.13 | 26.13 | -6.06% | 1,475,274 |
| Feb 4, 2026 | 29.98 | 30.20 | 26.15 | 27.81 | 27.81 | -6.96% | 1,981,558 |
| Feb 3, 2026 | 28.46 | 30.30 | 28.16 | 29.89 | 29.89 | 7.87% | 1,592,609 |
| Feb 2, 2026 | 29.05 | 29.44 | 27.66 | 27.71 | 27.71 | -5.73% | 1,721,190 |
| Jan 30, 2026 | 31.20 | 32.61 | 28.76 | 29.40 | 29.40 | -8.46% | 2,992,389 |
| Jan 29, 2026 | 34.01 | 34.11 | 30.15 | 32.11 | 32.11 | -7.06% | 2,553,374 |
| Jan 28, 2026 | 35.25 | 35.48 | 33.10 | 34.55 | 34.55 | -1.51% | 4,076,922 |
| Jan 27, 2026 | 32.60 | 36.11 | 32.00 | 35.08 | 35.08 | 6.98% | 1,780,533 |
| Jan 26, 2026 | 33.90 | 34.75 | 32.30 | 32.79 | 32.79 | -5.59% | 1,484,231 |
| Jan 23, 2026 | 35.54 | 36.30 | 33.84 | 34.73 | 34.73 | -3.77% | 1,427,105 |
| Jan 22, 2026 | 35.36 | 37.01 | 34.76 | 36.09 | 36.09 | 3.83% | 1,505,617 |
| Jan 21, 2026 | 35.94 | 38.50 | 32.20 | 34.76 | 34.76 | 2.66% | 3,849,569 |
| Jan 20, 2026 | 33.63 | 35.33 | 33.50 | 33.86 | 33.86 | -5.07% | 1,745,341 |
| Jan 16, 2026 | 33.26 | 36.46 | 32.63 | 35.67 | 35.67 | 6.86% | 2,029,447 |
| Jan 15, 2026 | 34.54 | 35.85 | 33.26 | 33.38 | 33.38 | -2.88% | 1,773,280 |
| Jan 14, 2026 | 32.10 | 35.15 | 31.25 | 34.37 | 34.37 | 6.01% | 1,669,677 |
| Jan 13, 2026 | 33.91 | 34.25 | 32.00 | 32.42 | 32.42 | -3.11% | 1,111,804 |
| Jan 12, 2026 | 31.74 | 33.58 | 31.09 | 33.46 | 33.46 | 4.53% | 1,593,009 |
| Jan 9, 2026 | 35.11 | 35.90 | 31.78 | 32.01 | 32.01 | -3.15% | 3,541,557 |
| Jan 8, 2026 | 30.78 | 33.30 | 30.33 | 33.05 | 33.05 | 5.39% | 1,759,733 |
| Jan 7, 2026 | 31.20 | 32.65 | 30.75 | 31.36 | 31.36 | -1.75% | 1,826,263 |
| Jan 6, 2026 | 32.19 | 32.44 | 29.93 | 31.92 | 31.92 | 3.13% | 2,474,710 |