Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.420	2.440	2.320	2.380	2.380	59,200
2023-09-11	2.390	2.480	2.370	2.420	2.420	61,000
2023-09-08	2.450	2.450	2.350	2.380	2.380	133,100
2023-09-07	2.470	2.490	2.440	2.460	2.460	33,700
2023-09-06	2.520	2.530	2.490	2.500	2.500	37,200
2023-09-05	2.520	2.600	2.500	2.500	2.500	52,600
2023-09-01	2.530	2.630	2.530	2.580	2.580	34,300
2023-08-31	2.520	2.600	2.520	2.600	2.600	20,700
2023-08-30	2.580	2.580	2.520	2.550	2.550	22,100
2023-08-29	2.520	2.590	2.520	2.580	2.580	40,900
2023-08-28	2.510	2.570	2.490	2.510	2.510	72,100
2023-08-25	2.540	2.560	2.460	2.560	2.560	48,600
2023-08-24	2.570	2.620	2.510	2.510	2.510	45,100
2023-08-23	2.660	2.660	2.550	2.550	2.550	60,000
2023-08-22	2.610	2.640	2.470	2.540	2.540	109,400
2023-08-21	2.640	2.690	2.580	2.580	2.580	88,000
2023-08-18	2.610	2.640	2.610	2.610	2.610	35,700
2023-08-17	2.660	2.690	2.630	2.650	2.650	48,400
2023-08-16	2.700	2.720	2.630	2.640	2.640	87,100
2023-08-15	2.800	2.800	2.670	2.700	2.700	125,200
2023-08-14	2.900	2.900	2.760	2.810	2.810	92,700
2023-08-11	2.840	2.940	2.670	2.880	2.880	115,900
2023-08-10	3.080	3.140	2.820	2.820	2.820	111,100
2023-08-09	3.200	3.210	3.050	3.100	3.100	51,800
2023-08-08	3.300	3.310	3.180	3.190	3.190	26,700
2023-08-04	3.270	3.320	3.270	3.290	3.290	27,100
2023-08-03	3.370	3.370	3.280	3.310	3.310	75,900
2023-08-02	3.340	3.430	3.330	3.370	3.370	11,400
2023-08-01	3.360	3.410	3.320	3.410	3.410	29,400
2023-07-31	3.270	3.400	3.260	3.360	3.360	36,200
2023-07-28	3.350	3.360	3.260	3.260	3.260	76,400
2023-07-27	3.380	3.430	3.350	3.350	3.350	53,300
2023-07-26	3.350	3.450	3.350	3.380	3.380	24,200
2023-07-25	3.440	3.440	3.370	3.400	3.400	47,700
2023-07-24	3.290	3.440	3.290	3.440	3.440	95,500
2023-07-21	3.260	3.330	3.260	3.300	3.300	56,700
2023-07-20	3.310	3.350	3.290	3.300	3.300	65,200
2023-07-19	3.180	3.310	3.180	3.250	3.250	50,400
2023-07-18	3.210	3.280	3.150	3.200	3.200	85,300
2023-07-17	3.300	3.300	3.180	3.250	3.250	131,800
2023-07-14	3.360	3.400	3.320	3.320	3.320	22,500
2023-07-13	3.400	3.440	3.360	3.410	3.410	58,000
2023-07-12	3.450	3.450	3.370	3.410	3.410	49,000
2023-07-11	3.400	3.480	3.390	3.420	3.420	106,000
2023-07-10	3.350	3.520	3.330	3.480	3.480	144,100
2023-07-07	3.300	3.400	3.250	3.380	3.380	73,700
2023-07-06	3.380	3.420	3.220	3.290	3.290	133,300
2023-07-05	3.250	3.430	3.010	3.430	3.430	194,300
2023-07-04	3.000	3.250	3.000	3.250	3.250	151,400
2023-06-30	2.920	2.980	2.920	2.980	2.980	16,100
2023-06-29	2.950	3.000	2.920	2.950	2.950	48,100
2023-06-28	2.930	2.950	2.920	2.950	2.950	55,600
2023-06-27	2.900	2.940	2.900	2.930	2.930	35,300
2023-06-26	2.950	2.950	2.860	2.860	2.860	25,300
2023-06-23	3.000	3.010	2.910	2.910	2.910	31,900
2023-06-22	2.950	3.000	2.900	2.980	2.980	111,600
2023-06-21	2.990	3.000	2.890	2.900	2.900	37,300
2023-06-20	2.900	2.990	2.860	2.940	2.940	414,700
2023-06-19	2.900	2.940	2.830	2.900	2.900	35,900
2023-06-16	2.880	2.890	2.810	2.810	2.810	21,100

← NewerPage 14 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.