Skip to main content
NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
24.71
+1.30 (5.55%)
At close: Jan 17, 2025, 4:00 PM
25.04
+0.33 (1.34%)
After-hours: Jan 17, 2025, 7:42 PM EST

NANO Nuclear Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.9726.0023.5824.7124.715.55%3,788,900
Jan 16, 202523.5024.4922.3923.4123.412.45%3,532,229
Jan 15, 202522.4823.5022.1022.8522.856.88%4,132,956
Jan 14, 202521.8522.1220.5821.3821.384.86%3,445,458
Jan 13, 202524.9424.9819.2120.3920.39-20.54%7,491,586
Jan 10, 202526.4226.8024.7325.6625.66-4.40%3,146,567
Jan 8, 202528.0528.6125.1026.8426.84-11.24%4,839,131
Jan 7, 202532.3333.4029.3630.2430.24-7.13%5,020,092
Jan 6, 202528.0432.6527.5332.5632.5620.55%8,407,752
Jan 3, 202524.0027.3823.6227.0127.0112.87%4,306,455
Jan 2, 202525.2025.2023.3623.9323.93-3.88%2,114,883
Dec 31, 202425.3625.3623.3424.9024.900.26%2,332,320
Dec 30, 202426.0526.1523.8224.8324.83-7.76%3,024,540
Dec 27, 202428.0529.0026.0726.9226.92-5.44%3,089,323
Dec 26, 202428.2929.9427.8028.4728.47-0.38%2,556,991
Dec 24, 202427.6529.4026.2828.5828.584.92%3,427,376
Dec 23, 202425.2628.2524.5127.2427.248.14%4,652,293
Dec 20, 202423.7526.4522.3025.1925.193.20%5,665,269
Dec 19, 202424.1825.3923.2524.4124.412.87%3,084,863
Dec 18, 202426.4027.3523.2523.7323.73-7.84%4,983,280
Dec 17, 202426.3927.1724.5025.7525.75-2.17%3,040,777
Dec 16, 202424.7026.4023.6026.3226.325.53%3,450,125
Dec 13, 202423.3424.9822.7224.9424.947.97%3,144,690
Dec 12, 202425.5325.8023.0123.1023.10-4.15%4,863,928
Dec 11, 202423.8524.3822.0224.1024.103.21%3,016,580
Dec 10, 202424.8024.8322.4323.3523.35-7.52%4,175,992
Dec 9, 202426.9827.1924.2025.2525.25-5.02%3,653,798
Dec 6, 202426.2127.3525.4026.5926.594.42%4,544,651
Dec 5, 202426.5027.3424.7725.4625.46-3.92%4,441,555
Dec 4, 202427.9029.4525.4026.5026.50-0.45%6,837,852
Dec 3, 202427.8928.7925.7026.6226.62-4.93%2,683,928
Dec 2, 202429.0029.0327.0828.0028.001.41%3,278,877
Nov 29, 202427.3029.6527.0527.6127.613.14%4,504,652
Nov 27, 202426.4927.3225.3326.7726.772.88%4,211,257
Nov 26, 202427.3128.6525.1726.0226.020.42%5,637,810
Nov 25, 202429.9830.0724.6725.9125.91-22.89%13,527,303
Nov 22, 202431.6033.8227.2533.6033.6014.87%10,013,209
Nov 21, 202424.0331.0023.6029.2529.2526.38%10,171,980
Nov 20, 202424.1025.3123.0023.1523.15-8.37%3,645,701
Nov 19, 202422.5525.2622.0325.2625.2611.33%4,141,838
Nov 18, 202421.9623.6020.8822.6922.694.56%3,381,954
Nov 15, 202421.5022.3219.5021.7021.70-4.15%3,084,450
Nov 14, 202425.0025.2022.2522.6422.64-1.95%3,416,167
Nov 13, 202424.0026.7822.9423.0923.09-0.56%7,231,773
Nov 12, 202422.0024.9521.7023.2223.227.50%6,325,303
Nov 11, 202423.7423.7520.6021.6021.60-5.35%4,033,117
Nov 8, 202422.2624.0021.6222.8222.825.16%6,209,282
Nov 7, 202419.5021.9019.3121.7021.7013.91%4,654,981
Nov 6, 202419.1819.4818.2019.0519.056.48%2,622,512
Nov 5, 202417.4718.1816.8517.8917.896.49%2,007,995
Nov 4, 202417.9418.0016.5816.8016.80-12.77%3,759,741
Nov 1, 202420.2021.0918.8919.2619.26-1.53%3,769,226
Oct 31, 202420.6820.8618.6719.5619.56-3.83%3,273,430
Oct 30, 202421.9923.6020.0720.3420.34-2.68%7,236,276
Oct 29, 202421.4021.6819.6020.9020.90-4.00%5,221,922
Oct 28, 202419.9622.4919.2621.7721.7713.50%8,696,065
Oct 25, 202419.4020.8018.6219.1819.184.30%6,652,273
Oct 24, 202418.1919.8317.8518.3918.39-7.45%8,687,269
Oct 23, 202422.5324.4219.3719.8719.87-15.63%7,318,461
Oct 22, 202425.8825.9522.5923.5523.55-13.93%8,025,223
Oct 21, 202421.8327.8021.1727.3627.3634.25%12,450,052
Oct 18, 202419.2522.8519.1620.3820.388.81%8,611,589
Oct 17, 202419.5719.9417.6518.7318.73-12.68%7,975,499
Oct 16, 202417.0521.5915.7321.4521.4537.85%12,636,758
Oct 15, 202417.6817.9115.1615.5615.56-11.54%3,623,149
Oct 14, 202418.4519.3016.8517.5917.59-1.95%2,803,523
Oct 11, 202417.2118.2516.6417.9417.941.41%1,690,491
Oct 10, 202416.1218.3715.7417.6917.696.44%2,175,649
Oct 9, 202417.1017.6015.7416.6216.62-0.36%2,093,298
Oct 8, 202418.5018.5115.2016.6816.68-10.52%4,087,569
Oct 7, 202419.7620.5118.0418.6418.64-3.87%3,559,701
Oct 4, 202416.8019.9616.4019.3919.3914.80%5,026,899
Oct 3, 202418.0118.0616.0016.8916.89-3.92%3,804,154
Oct 2, 202416.5018.0815.0317.5817.586.29%4,599,834
Oct 1, 202414.1917.0113.6116.5416.5414.78%5,179,598
Sep 30, 202414.4315.2213.6114.4114.41-3.87%2,192,515
Sep 27, 202416.2617.7114.3014.9914.99-0.60%7,126,250
Sep 26, 202413.1315.1413.0015.0815.0819.30%4,576,327
Sep 25, 202413.4814.3412.3612.6412.64-8.27%3,237,074
Sep 24, 202414.4715.2513.3313.7813.78-2.75%5,777,594
Sep 23, 202413.4915.3912.0514.1714.178.83%7,535,399
Sep 20, 202411.2513.3111.0513.0213.0222.95%6,496,041
Sep 19, 202411.6811.8710.3510.5910.59-3.38%1,877,933
Sep 18, 202412.3312.4810.6310.9610.96-11.54%2,238,709
Sep 17, 202414.4314.5111.5512.3912.39-12.44%2,731,466
Sep 16, 202416.1616.3212.1214.1514.15-7.09%3,744,947
Sep 13, 202412.4016.2112.0015.2315.2330.17%4,732,799
Sep 12, 202411.1013.4510.9711.7011.707.83%4,214,874
Sep 11, 20248.9311.698.7110.8510.8523.44%3,981,123
Sep 10, 20248.709.357.878.798.7918.78%3,190,752
Sep 9, 20247.108.437.017.407.405.71%1,156,662
Sep 6, 20247.407.456.527.007.00-4.11%1,252,799
Sep 5, 20248.308.467.167.307.30-12.99%1,055,986
Sep 4, 20248.529.208.108.398.39-2.21%663,356
Sep 3, 202410.1210.208.198.588.58-15.22%1,811,285
Aug 30, 202411.0011.2310.0410.1210.12-5.77%599,991
Aug 29, 202410.0211.5410.0210.7410.746.34%1,197,875
Aug 28, 202410.9311.459.7510.1010.10-5.78%1,117,549
Aug 27, 202411.4511.4810.1510.7210.72-4.54%812,445
Aug 26, 202410.3211.589.8311.2311.2310.10%1,539,200