Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.450	3.450	3.300	3.330	3.330	134,300
2023-03-20	3.600	3.650	3.340	3.400	3.400	341,200
2023-03-17	3.400	3.400	3.250	3.280	3.280	188,100
2023-03-16	3.290	3.340	3.180	3.310	3.310	63,100
2023-03-15	3.250	3.260	3.170	3.250	3.250	118,200
2023-03-14	3.500	3.550	3.300	3.380	3.380	96,000
2023-03-13	3.280	3.420	3.260	3.400	3.400	234,600
2023-03-10	3.640	3.660	3.410	3.500	3.500	206,200
2023-03-09	3.660	3.930	3.590	3.600	3.600	191,400
2023-03-08	3.630	3.760	3.530	3.750	3.750	311,700
2023-03-07	3.680	3.680	3.530	3.560	3.560	57,900
2023-03-06	3.750	3.750	3.620	3.690	3.690	85,600
2023-03-03	3.620	3.750	3.600	3.740	3.740	121,100
2023-03-02	3.760	3.760	3.530	3.610	3.610	143,500
2023-03-01	3.830	3.870	3.670	3.690	3.690	98,000
2023-02-28	3.930	3.930	3.680	3.750	3.750	195,400
2023-02-27	3.650	3.960	3.480	3.880	3.880	297,200
2023-02-24	3.570	3.730	3.430	3.680	3.680	372,400
2023-02-23	3.550	3.680	3.520	3.670	3.670	186,400
2023-02-22	3.520	3.590	3.370	3.580	3.580	398,800
2023-02-21	3.250	3.700	3.230	3.570	3.570	718,000
2023-02-17	3.120	3.130	2.980	3.100	3.100	89,700
2023-02-16	3.140	3.350	3.080	3.110	3.110	150,700
2023-02-15	2.990	3.220	2.990	3.200	3.200	107,300
2023-02-14	3.120	3.120	2.950	3.050	3.050	123,600
2023-02-13	2.900	3.120	2.880	3.090	3.090	179,200
2023-02-10	2.870	2.920	2.770	2.830	2.830	132,800
2023-02-09	3.030	3.050	2.880	2.940	2.940	168,400
2023-02-08	3.230	3.230	3.010	3.040	3.040	124,400
2023-02-07	3.140	3.260	3.130	3.220	3.220	172,400
2023-02-06	3.190	3.260	3.050	3.140	3.140	97,100
2023-02-03	3.240	3.340	3.170	3.250	3.250	93,000
2023-02-02	3.280	3.340	3.160	3.280	3.280	181,900
2023-02-01	3.180	3.300	3.070	3.300	3.300	222,100
2023-01-31	3.090	3.320	2.980	3.320	3.320	326,000
2023-01-30	2.930	3.130	2.810	3.050	3.050	327,500
2023-01-27	2.890	2.960	2.780	2.870	2.870	149,900
2023-01-26	2.740	2.880	2.740	2.840	2.840	111,300
2023-01-25	2.680	2.900	2.660	2.790	2.790	283,300
2023-01-24	2.560	2.720	2.500	2.700	2.700	84,800
2023-01-23	2.500	2.770	2.440	2.640	2.640	337,900
2023-01-20	2.470	2.470	2.360	2.400	2.400	58,200
2023-01-19	2.550	2.590	2.390	2.400	2.400	107,000
2023-01-18	2.540	2.600	2.500	2.530	2.530	61,600
2023-01-17	2.580	2.600	2.500	2.560	2.560	45,600
2023-01-16	2.450	2.580	2.450	2.560	2.560	34,400
2023-01-13	2.370	2.490	2.350	2.450	2.450	56,400
2023-01-12	2.420	2.430	2.360	2.390	2.390	37,500
2023-01-11	2.490	2.490	2.390	2.420	2.420	31,900
2023-01-10	2.460	2.460	2.380	2.420	2.420	70,700
2023-01-09	2.420	2.580	2.400	2.470	2.470	105,900
2023-01-06	2.360	2.450	2.330	2.410	2.410	94,300
2023-01-05	2.420	2.420	2.350	2.360	2.360	16,000
2023-01-04	2.490	2.490	2.350	2.390	2.390	39,900
2023-01-03	2.620	2.620	2.320	2.330	2.330	69,500
2022-12-30	2.500	2.550	2.380	2.440	2.440	62,900
2022-12-29	2.400	2.510	2.340	2.460	2.460	86,900
2022-12-28	2.490	2.490	2.310	2.340	2.340	188,500
2022-12-23	2.600	2.700	2.450	2.510	2.510	80,800
2022-12-22	2.620	2.720	2.490	2.530	2.530	69,800

← NewerPage 16 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.