Nano One Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.780 | 0.830 | 0.780 | 0.800 | 0.800 | 88,800 |
| 2024-08-22 | 0.760 | 0.810 | 0.760 | 0.800 | 0.800 | 83,700 |
| 2024-08-21 | 0.780 | 0.780 | 0.740 | 0.750 | 0.750 | 110,700 |
| 2024-08-20 | 0.830 | 0.830 | 0.770 | 0.790 | 0.790 | 60,700 |
| 2024-08-19 | 0.930 | 0.930 | 0.790 | 0.830 | 0.830 | 131,700 |
| 2024-08-16 | 0.930 | 0.950 | 0.870 | 0.890 | 0.890 | 116,200 |
| 2024-08-15 | 0.960 | 0.960 | 0.870 | 0.910 | 0.910 | 96,000 |
| 2024-08-14 | 0.840 | 0.900 | 0.810 | 0.890 | 0.890 | 274,800 |
| 2024-08-13 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 123,000 |
| 2024-08-12 | 0.780 | 0.780 | 0.740 | 0.760 | 0.760 | 144,400 |
| 2024-08-09 | 0.800 | 0.830 | 0.780 | 0.800 | 0.800 | 120,300 |
| 2024-08-08 | 0.830 | 0.840 | 0.800 | 0.820 | 0.820 | 39,100 |
| 2024-08-07 | 0.850 | 0.860 | 0.810 | 0.820 | 0.820 | 123,600 |
| 2024-08-06 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 225,300 |
| 2024-08-02 | 0.890 | 0.940 | 0.770 | 0.850 | 0.850 | 673,500 |
| 2024-08-01 | 1.110 | 1.120 | 1.050 | 1.100 | 1.100 | 146,700 |
| 2024-07-31 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 63,400 |
| 2024-07-30 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 43,600 |
| 2024-07-29 | 1.200 | 1.210 | 1.130 | 1.140 | 1.140 | 103,200 |
| 2024-07-26 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 44,000 |
| 2024-07-25 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 109,800 |
| 2024-07-24 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 24,100 |
| 2024-07-23 | 1.300 | 1.310 | 1.240 | 1.270 | 1.270 | 38,700 |
| 2024-07-22 | 1.290 | 1.300 | 1.230 | 1.280 | 1.280 | 67,700 |
| 2024-07-19 | 1.320 | 1.320 | 1.240 | 1.270 | 1.270 | 46,800 |
| 2024-07-18 | 1.270 | 1.330 | 1.270 | 1.300 | 1.300 | 25,400 |
| 2024-07-17 | 1.340 | 1.360 | 1.270 | 1.280 | 1.280 | 32,800 |
| 2024-07-16 | 1.240 | 1.340 | 1.220 | 1.330 | 1.330 | 52,000 |
| 2024-07-15 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 33,500 |
| 2024-07-12 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 116,000 |
| 2024-07-11 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 211,000 |
| 2024-07-10 | 1.320 | 1.320 | 1.230 | 1.250 | 1.250 | 90,400 |
| 2024-07-09 | 1.310 | 1.340 | 1.280 | 1.340 | 1.340 | 52,600 |
| 2024-07-08 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 35,500 |
| 2024-07-05 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 45,900 |
| 2024-07-04 | 1.360 | 1.420 | 1.350 | 1.420 | 1.420 | 14,400 |
| 2024-07-03 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 12,500 |
| 2024-07-02 | 1.370 | 1.420 | 1.360 | 1.390 | 1.390 | 77,000 |
| 2024-06-28 | 1.470 | 1.470 | 1.360 | 1.400 | 1.400 | 28,200 |
| 2024-06-27 | 1.410 | 1.490 | 1.400 | 1.470 | 1.470 | 91,500 |
| 2024-06-26 | 1.330 | 1.440 | 1.330 | 1.430 | 1.430 | 151,000 |
| 2024-06-25 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 208,700 |
| 2024-06-24 | 1.450 | 1.470 | 1.410 | 1.410 | 1.410 | 110,500 |
| 2024-06-21 | 1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 92,900 |
| 2024-06-20 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 10,800 |
| 2024-06-19 | 1.480 | 1.560 | 1.460 | 1.460 | 1.460 | 51,900 |
| 2024-06-18 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 56,800 |
| 2024-06-17 | 1.540 | 1.550 | 1.470 | 1.480 | 1.480 | 90,700 |
| 2024-06-14 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 39,800 |
| 2024-06-13 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 40,400 |
| 2024-06-12 | 1.620 | 1.630 | 1.560 | 1.620 | 1.620 | 62,200 |
| 2024-06-11 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 17,800 |
| 2024-06-10 | 1.630 | 1.650 | 1.580 | 1.610 | 1.610 | 43,400 |
| 2024-06-07 | 1.660 | 1.660 | 1.580 | 1.630 | 1.630 | 97,400 |
| 2024-06-06 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 29,500 |
| 2024-06-05 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 47,200 |
| 2024-06-04 | 1.670 | 1.680 | 1.620 | 1.650 | 1.650 | 60,700 |
| 2024-06-03 | 1.700 | 1.710 | 1.570 | 1.620 | 1.620 | 129,800 |
| 2024-05-31 | 1.770 | 1.770 | 1.510 | 1.700 | 1.700 | 166,000 |
| 2024-05-30 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 56,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.