Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.450	2.490	2.400	2.460	2.460	209,300
2023-12-05	2.440	2.480	2.400	2.440	2.440	142,100
2023-12-04	2.400	2.470	2.400	2.440	2.440	109,100
2023-12-01	2.440	2.450	2.400	2.450	2.450	53,300
2023-11-30	2.450	2.450	2.420	2.440	2.440	22,400
2023-11-29	2.470	2.500	2.420	2.440	2.440	88,200
2023-11-28	2.470	2.490	2.400	2.450	2.450	117,200
2023-11-27	2.570	2.570	2.450	2.480	2.480	195,700
2023-11-24	2.570	2.610	2.550	2.600	2.600	28,200
2023-11-23	2.570	2.600	2.550	2.580	2.580	20,400
2023-11-22	2.610	2.620	2.560	2.620	2.620	25,700
2023-11-21	2.640	2.640	2.560	2.590	2.590	34,700
2023-11-20	2.630	2.650	2.600	2.630	2.630	32,700
2023-11-17	2.550	2.660	2.550	2.630	2.630	52,800
2023-11-16	2.550	2.590	2.530	2.580	2.580	18,500
2023-11-15	2.620	2.620	2.520	2.580	2.580	18,200
2023-11-14	2.540	2.610	2.530	2.580	2.580	25,200
2023-11-13	2.540	2.560	2.520	2.540	2.540	35,700
2023-11-10	2.580	2.590	2.530	2.590	2.590	16,200
2023-11-09	2.540	2.670	2.510	2.580	2.580	85,400
2023-11-08	2.590	2.600	2.550	2.560	2.560	21,900
2023-11-07	2.640	2.690	2.560	2.560	2.560	55,800
2023-11-06	2.760	2.760	2.630	2.660	2.660	27,000
2023-11-03	2.740	2.840	2.680	2.700	2.700	46,600
2023-11-02	2.650	2.800	2.650	2.730	2.730	69,400
2023-11-01	2.720	2.720	2.590	2.590	2.590	41,700
2023-10-31	2.640	2.760	2.630	2.680	2.680	53,700
2023-10-30	2.770	2.770	2.530	2.580	2.580	113,500
2023-10-27	2.720	2.760	2.710	2.720	2.720	24,200
2023-10-26	2.810	2.810	2.710	2.730	2.730	28,800
2023-10-25	2.820	2.820	2.740	2.770	2.770	21,900
2023-10-24	2.750	2.780	2.750	2.760	2.760	19,500
2023-10-23	2.830	2.840	2.730	2.750	2.750	40,600
2023-10-20	2.820	2.820	2.650	2.740	2.740	54,800
2023-10-19	2.800	2.870	2.760	2.760	2.760	27,900
2023-10-18	2.900	2.910	2.840	2.840	2.840	20,500
2023-10-17	2.920	2.980	2.920	2.960	2.960	26,500
2023-10-16	2.830	2.960	2.830	2.920	2.920	36,100
2023-10-13	2.890	2.930	2.840	2.880	2.880	36,100
2023-10-12	2.860	2.900	2.850	2.880	2.880	37,700
2023-10-11	2.890	2.950	2.850	2.850	2.850	20,100
2023-10-10	2.950	2.950	2.850	2.920	2.920	53,500
2023-10-06	2.960	2.960	2.820	2.930	2.930	43,200
2023-10-05	2.900	2.970	2.830	2.830	2.830	68,600
2023-10-04	2.990	3.000	2.880	2.880	2.880	38,300
2023-10-03	2.950	3.040	2.930	3.000	3.000	29,200
2023-10-02	3.040	3.050	2.920	2.940	2.940	43,500
2023-09-29	3.010	3.010	2.910	2.970	2.970	80,400
2023-09-28	2.920	3.070	2.880	2.950	2.950	82,600
2023-09-27	3.080	3.080	2.850	2.950	2.950	67,800
2023-09-26	3.110	3.190	3.000	3.060	3.060	99,400
2023-09-25	3.260	3.400	3.070	3.090	3.090	312,100
2023-09-22	2.850	2.890	2.740	2.840	2.840	51,600
2023-09-21	2.850	2.850	2.690	2.820	2.820	96,200
2023-09-20	2.710	2.860	2.710	2.830	2.830	68,500
2023-09-19	2.710	2.750	2.660	2.700	2.700	39,900
2023-09-18	3.000	3.000	2.710	2.780	2.780	117,700
2023-09-15	2.880	3.150	2.850	2.900	2.900	257,300
2023-09-14	2.510	2.780	2.480	2.740	2.740	193,900
2023-09-13	2.370	2.420	2.360	2.390	2.390	21,100

← NewerPage 13 of 21 · 1,255 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.