Nano One Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 44,800 |
| 2024-05-28 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 33,700 |
| 2024-05-27 | 1.850 | 1.850 | 1.760 | 1.770 | 1.770 | 16,100 |
| 2024-05-24 | 1.850 | 1.850 | 1.740 | 1.850 | 1.850 | 55,100 |
| 2024-05-23 | 1.880 | 1.880 | 1.760 | 1.830 | 1.830 | 15,100 |
| 2024-05-22 | 1.840 | 1.870 | 1.810 | 1.850 | 1.850 | 92,100 |
| 2024-05-21 | 1.870 | 1.870 | 1.850 | 1.870 | 1.870 | 43,600 |
| 2024-05-17 | 1.940 | 1.950 | 1.870 | 1.890 | 1.890 | 39,500 |
| 2024-05-16 | 1.920 | 1.940 | 1.880 | 1.910 | 1.910 | 20,600 |
| 2024-05-15 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 39,100 |
| 2024-05-14 | 1.890 | 1.900 | 1.860 | 1.900 | 1.900 | 38,200 |
| 2024-05-13 | 1.910 | 1.950 | 1.890 | 1.920 | 1.920 | 12,600 |
| 2024-05-10 | 1.940 | 2.010 | 1.870 | 1.910 | 1.910 | 51,000 |
| 2024-05-09 | 2.070 | 2.070 | 1.930 | 1.930 | 1.930 | 21,000 |
| 2024-05-08 | 1.920 | 2.080 | 1.890 | 2.080 | 2.080 | 57,700 |
| 2024-05-07 | 1.910 | 1.910 | 1.810 | 1.890 | 1.890 | 53,800 |
| 2024-05-06 | 1.980 | 1.980 | 1.900 | 1.910 | 1.910 | 60,200 |
| 2024-05-03 | 2.150 | 2.230 | 1.970 | 1.970 | 1.970 | 101,100 |
| 2024-05-02 | 1.850 | 2.140 | 1.850 | 2.120 | 2.120 | 304,700 |
| 2024-05-01 | 1.750 | 1.800 | 1.720 | 1.800 | 1.800 | 17,900 |
| 2024-04-30 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 37,500 |
| 2024-04-29 | 1.850 | 1.890 | 1.810 | 1.850 | 1.850 | 71,500 |
| 2024-04-26 | 1.770 | 1.840 | 1.700 | 1.840 | 1.840 | 84,000 |
| 2024-04-25 | 1.700 | 1.780 | 1.700 | 1.770 | 1.770 | 57,700 |
| 2024-04-24 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 11,100 |
| 2024-04-23 | 1.650 | 1.730 | 1.640 | 1.730 | 1.730 | 20,900 |
| 2024-04-22 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 40,400 |
| 2024-04-19 | 1.710 | 1.710 | 1.630 | 1.660 | 1.660 | 29,300 |
| 2024-04-18 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 31,600 |
| 2024-04-17 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 43,800 |
| 2024-04-16 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 47,200 |
| 2024-04-15 | 1.650 | 1.650 | 1.580 | 1.630 | 1.630 | 64,900 |
| 2024-04-12 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 49,800 |
| 2024-04-11 | 1.680 | 1.680 | 1.610 | 1.630 | 1.630 | 97,300 |
| 2024-04-10 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 53,600 |
| 2024-04-09 | 1.680 | 1.770 | 1.680 | 1.770 | 1.770 | 54,500 |
| 2024-04-08 | 1.760 | 1.760 | 1.690 | 1.690 | 1.690 | 79,900 |
| 2024-04-05 | 1.800 | 1.800 | 1.720 | 1.780 | 1.780 | 64,100 |
| 2024-04-04 | 1.820 | 1.820 | 1.700 | 1.790 | 1.790 | 122,300 |
| 2024-04-03 | 1.770 | 1.800 | 1.730 | 1.800 | 1.800 | 78,000 |
| 2024-04-02 | 1.780 | 1.830 | 1.760 | 1.760 | 1.760 | 73,400 |
| 2024-04-01 | 1.700 | 1.870 | 1.700 | 1.840 | 1.840 | 69,100 |
| 2024-03-28 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 28,100 |
| 2024-03-27 | 1.730 | 1.750 | 1.710 | 1.750 | 1.750 | 14,500 |
| 2024-03-26 | 1.690 | 1.740 | 1.660 | 1.720 | 1.720 | 37,400 |
| 2024-03-25 | 1.740 | 1.770 | 1.700 | 1.700 | 1.700 | 73,100 |
| 2024-03-22 | 1.690 | 1.820 | 1.670 | 1.740 | 1.740 | 68,400 |
| 2024-03-21 | 1.740 | 1.750 | 1.690 | 1.710 | 1.710 | 43,400 |
| 2024-03-20 | 1.750 | 1.810 | 1.730 | 1.740 | 1.740 | 54,600 |
| 2024-03-19 | 1.750 | 1.800 | 1.740 | 1.800 | 1.800 | 20,900 |
| 2024-03-18 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 21,400 |
| 2024-03-15 | 1.700 | 1.730 | 1.670 | 1.720 | 1.720 | 43,500 |
| 2024-03-14 | 1.670 | 1.730 | 1.650 | 1.710 | 1.710 | 30,300 |
| 2024-03-13 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 28,400 |
| 2024-03-12 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 24,100 |
| 2024-03-11 | 1.660 | 1.670 | 1.600 | 1.670 | 1.670 | 30,300 |
| 2024-03-08 | 1.800 | 1.800 | 1.600 | 1.650 | 1.650 | 187,700 |
| 2024-03-07 | 1.890 | 1.920 | 1.760 | 1.790 | 1.790 | 54,500 |
| 2024-03-06 | 1.880 | 1.940 | 1.870 | 1.910 | 1.910 | 61,500 |
| 2024-03-05 | 1.910 | 1.950 | 1.880 | 1.900 | 1.900 | 67,100 |
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.