NANO Nuclear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	26.70	27.45	26.15	26.58	-	-4.42%	960,676
Feb 4, 2026	29.98	30.20	26.15	27.81	27.81	-6.96%	1,945,918
Feb 3, 2026	28.46	30.30	28.16	29.89	29.89	7.87%	1,582,452
Feb 2, 2026	29.05	29.44	27.66	27.71	27.71	-5.73%	1,693,276
Jan 30, 2026	31.20	32.61	28.76	29.40	29.40	-8.46%	2,977,159
Jan 29, 2026	34.01	34.11	30.15	32.11	32.11	-7.06%	2,539,906
Jan 28, 2026	35.25	35.48	33.10	34.55	34.55	-1.51%	4,056,588
Jan 27, 2026	32.60	36.11	32.00	35.08	35.08	6.98%	1,760,993
Jan 26, 2026	33.90	34.75	32.30	32.79	32.79	-5.59%	1,442,358
Jan 23, 2026	35.54	36.30	33.84	34.73	34.73	-3.77%	1,416,674
Jan 22, 2026	35.36	37.01	34.76	36.09	36.09	3.83%	1,498,061
Jan 21, 2026	35.94	38.50	32.20	34.76	34.76	2.66%	3,829,826
Jan 20, 2026	33.63	35.33	33.50	33.86	33.86	-5.07%	1,730,738
Jan 16, 2026	33.26	36.46	32.63	35.67	35.67	6.86%	2,021,568
Jan 15, 2026	34.54	35.85	33.26	33.38	33.38	-2.88%	1,757,613
Jan 14, 2026	32.10	35.15	31.25	34.37	34.37	6.01%	1,640,389
Jan 13, 2026	33.91	34.25	32.00	32.42	32.42	-3.11%	1,100,187
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
Jan 5, 2026	28.99	31.63	28.00	30.95	30.95	12.10%	3,130,998
Jan 2, 2026	25.15	27.61	23.88	27.61	27.61	14.99%	2,625,051
Dec 31, 2025	24.20	24.88	23.61	24.01	24.01	-3.54%	2,446,936
Dec 30, 2025	26.00	26.24	24.69	24.89	24.89	-5.79%	3,026,569
Dec 29, 2025	27.70	28.70	26.23	26.42	26.42	-7.27%	2,955,708
Dec 26, 2025	29.76	29.79	28.04	28.49	28.49	-5.97%	1,970,741
Dec 24, 2025	31.30	31.56	29.32	30.30	30.30	-4.57%	2,096,119
Dec 23, 2025	32.66	33.60	31.70	31.75	31.75	-3.73%	1,969,736
Dec 22, 2025	33.92	33.98	32.17	32.98	32.98	-0.15%	1,478,043
Dec 19, 2025	31.00	33.42	30.66	33.03	33.03	9.26%	4,186,243
Dec 18, 2025	30.98	32.35	30.02	30.23	30.23	0.80%	1,662,673
Dec 17, 2025	32.39	32.95	29.75	29.99	29.99	-7.18%	1,650,231
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