Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.880	2.890	2.810	2.810	2.810	21,100
2023-06-15	2.900	2.900	2.770	2.790	2.790	44,300
2023-06-14	2.850	2.930	2.770	2.900	2.900	126,900
2023-06-13	2.780	2.830	2.700	2.700	2.700	52,000
2023-06-12	2.700	2.770	2.700	2.760	2.760	25,300
2023-06-09	2.850	2.880	2.750	2.770	2.770	58,600
2023-06-08	2.880	2.890	2.810	2.840	2.840	27,100
2023-06-07	2.750	2.910	2.720	2.840	2.840	34,500
2023-06-06	2.620	2.750	2.600	2.750	2.750	67,200
2023-06-05	2.600	2.660	2.590	2.620	2.620	68,000
2023-06-02	2.580	2.720	2.580	2.600	2.600	100,500
2023-06-01	2.600	2.660	2.570	2.630	2.630	85,600
2023-05-31	2.680	2.680	2.620	2.620	2.620	39,800
2023-05-30	2.780	2.780	2.660	2.720	2.720	65,700
2023-05-29	2.750	2.820	2.690	2.780	2.780	13,800
2023-05-26	2.700	2.770	2.680	2.700	2.700	32,800
2023-05-25	2.820	2.820	2.700	2.710	2.710	44,400
2023-05-24	2.970	2.970	2.770	2.800	2.800	44,500
2023-05-23	2.870	2.970	2.860	2.950	2.950	92,700
2023-05-19	2.760	2.840	2.750	2.820	2.820	46,600
2023-05-18	2.800	2.800	2.760	2.770	2.770	16,500
2023-05-17	2.830	2.840	2.730	2.780	2.780	41,600
2023-05-16	2.750	2.760	2.700	2.720	2.720	39,500
2023-05-15	2.750	2.820	2.750	2.750	2.750	38,200
2023-05-12	2.810	2.850	2.760	2.760	2.760	17,900
2023-05-11	2.830	2.830	2.750	2.810	2.810	74,400
2023-05-10	2.820	2.840	2.770	2.800	2.800	23,800
2023-05-09	2.760	2.860	2.750	2.770	2.770	31,900
2023-05-08	2.760	2.850	2.760	2.780	2.780	22,500
2023-05-05	2.780	2.860	2.770	2.810	2.810	37,200
2023-05-04	2.850	2.890	2.760	2.780	2.780	75,500
2023-05-03	2.850	2.900	2.850	2.860	2.860	19,900
2023-05-02	2.850	2.880	2.850	2.850	2.850	97,700
2023-05-01	2.950	2.950	2.850	2.850	2.850	44,200
2023-04-28	2.930	2.980	2.860	2.860	2.860	71,500
2023-04-27	2.850	2.900	2.780	2.860	2.860	48,300
2023-04-26	3.020	3.100	2.770	2.770	2.770	213,100
2023-04-25	3.150	3.150	2.950	2.980	2.980	125,300
2023-04-24	3.090	3.260	3.070	3.160	3.160	222,900
2023-04-21	2.980	3.090	2.970	3.040	3.040	67,500
2023-04-20	3.090	3.090	3.010	3.010	3.010	46,100
2023-04-19	3.150	3.150	3.010	3.090	3.090	106,600
2023-04-18	3.140	3.160	3.100	3.120	3.120	47,300
2023-04-17	3.130	3.200	3.130	3.150	3.150	58,300
2023-04-14	3.260	3.260	3.120	3.220	3.220	30,100
2023-04-13	3.290	3.290	3.160	3.220	3.220	26,500
2023-04-12	3.290	3.300	3.180	3.270	3.270	37,000
2023-04-11	3.240	3.280	3.160	3.220	3.220	45,200
2023-04-10	3.100	3.260	3.100	3.260	3.260	74,800
2023-04-06	3.100	3.120	3.000	3.050	3.050	45,300
2023-04-05	3.160	3.160	3.000	3.030	3.030	70,000
2023-04-04	3.220	3.220	3.070	3.130	3.130	111,200
2023-04-03	3.150	3.230	3.120	3.210	3.210	66,500
2023-03-31	3.350	3.350	3.140	3.170	3.170	80,700
2023-03-30	3.130	3.340	3.130	3.290	3.290	96,500
2023-03-29	3.170	3.200	3.080	3.140	3.140	77,400
2023-03-28	3.200	3.200	3.150	3.190	3.190	49,200
2023-03-27	3.350	3.350	3.150	3.180	3.180	81,700
2023-03-24	3.460	3.470	3.300	3.340	3.340	30,200
2023-03-23	3.350	3.540	3.330	3.410	3.410	113,100

← NewerPage 15 of 21 · 1,256 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.