Nano One Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.910	1.950	1.880	1.900	1.900	67,100
2024-03-04	2.010	2.010	1.890	1.940	1.940	123,400
2024-03-01	1.810	2.110	1.790	1.930	1.930	283,000
2024-02-29	1.720	1.780	1.720	1.730	1.730	38,900
2024-02-28	1.700	1.740	1.670	1.730	1.730	32,500
2024-02-27	1.700	1.700	1.660	1.680	1.680	26,400
2024-02-26	1.600	1.700	1.570	1.620	1.620	72,100
2024-02-23	1.540	1.620	1.520	1.590	1.590	61,300
2024-02-22	1.620	1.620	1.550	1.550	1.550	57,300
2024-02-21	1.650	1.650	1.570	1.610	1.610	26,000
2024-02-20	1.690	1.690	1.550	1.600	1.600	111,331
2024-02-16	1.680	1.720	1.660	1.680	1.680	57,800
2024-02-15	1.620	1.740	1.610	1.710	1.710	90,500
2024-02-14	1.710	1.730	1.610	1.640	1.640	47,500
2024-02-13	1.680	1.720	1.670	1.710	1.710	48,200
2024-02-12	1.760	1.800	1.740	1.760	1.760	30,000
2024-02-09	1.680	1.760	1.660	1.760	1.760	63,500
2024-02-08	1.730	1.730	1.660	1.720	1.720	116,100
2024-02-07	1.770	1.780	1.750	1.750	1.750	40,400
2024-02-06	1.790	1.840	1.770	1.790	1.790	54,700
2024-02-05	1.830	1.830	1.740	1.770	1.770	72,400
2024-02-02	1.790	1.860	1.780	1.830	1.830	46,600
2024-02-01	1.810	1.840	1.780	1.840	1.840	34,900
2024-01-31	1.850	1.890	1.820	1.820	1.820	46,200
2024-01-30	1.990	1.990	1.870	1.900	1.900	60,400
2024-01-29	1.800	1.950	1.790	1.950	1.950	113,100
2024-01-26	1.890	1.890	1.810	1.830	1.830	116,700
2024-01-25	1.900	1.910	1.840	1.910	1.910	84,400
2024-01-24	1.870	1.910	1.800	1.890	1.890	110,400
2024-01-23	1.870	1.900	1.820	1.890	1.890	68,000
2024-01-22	1.940	1.950	1.850	1.910	1.910	139,800
2024-01-19	1.910	1.950	1.870	1.950	1.950	128,500
2024-01-18	2.050	2.050	1.800	1.940	1.940	333,500
2024-01-17	2.190	2.190	2.040	2.080	2.080	83,500
2024-01-16	2.190	2.290	2.150	2.190	2.190	156,900
2024-01-15	2.300	2.300	2.200	2.220	2.220	67,500
2024-01-12	2.260	2.300	2.240	2.300	2.300	33,400
2024-01-11	2.290	2.290	2.240	2.290	2.290	32,800
2024-01-10	2.290	2.290	2.240	2.280	2.280	46,600
2024-01-09	2.290	2.300	2.240	2.300	2.300	61,100
2024-01-08	2.400	2.400	2.250	2.300	2.300	147,700
2024-01-05	2.390	2.410	2.390	2.400	2.400	13,300
2024-01-04	2.440	2.450	2.390	2.390	2.390	21,300
2024-01-03	2.420	2.430	2.390	2.430	2.430	38,500
2024-01-02	2.460	2.480	2.390	2.430	2.430	42,800
2023-12-29	2.460	2.460	2.410	2.410	2.410	69,300
2023-12-28	2.500	2.500	2.460	2.490	2.490	53,700
2023-12-27	2.560	2.560	2.470	2.510	2.510	52,400
2023-12-22	2.490	2.540	2.480	2.490	2.490	37,500
2023-12-21	2.520	2.540	2.490	2.530	2.530	20,100
2023-12-20	2.630	2.670	2.490	2.510	2.510	85,500
2023-12-19	2.500	2.660	2.480	2.660	2.660	236,000
2023-12-18	2.470	2.470	2.390	2.410	2.410	47,900
2023-12-15	2.460	2.460	2.390	2.450	2.450	19,700
2023-12-14	2.370	2.480	2.360	2.420	2.420	123,200
2023-12-13	2.320	2.380	2.310	2.380	2.380	61,000
2023-12-12	2.310	2.350	2.290	2.320	2.320	59,200
2023-12-11	2.410	2.410	2.300	2.350	2.350	93,700
2023-12-08	2.450	2.490	2.400	2.410	2.410	57,600
2023-12-07	2.470	2.490	2.350	2.430	2.430	93,500

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.