Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.620	2.720	2.490	2.530	2.530	69,800
2022-12-21	2.500	2.660	2.480	2.600	2.600	94,200
2022-12-20	2.490	2.490	2.360	2.410	2.410	126,100
2022-12-19	2.500	2.520	2.400	2.410	2.410	129,800
2022-12-16	2.590	2.590	2.490	2.500	2.500	39,200
2022-12-15	2.560	2.790	2.520	2.570	2.570	59,000
2022-12-14	2.610	2.800	2.610	2.610	2.610	29,600
2022-12-13	2.650	2.720	2.600	2.690	2.690	71,700
2022-12-12	2.850	2.850	2.650	2.650	2.650	91,700
2022-12-09	2.870	2.870	2.720	2.760	2.760	58,100
2022-12-08	2.830	2.860	2.750	2.790	2.790	51,200
2022-12-07	2.900	2.940	2.820	2.820	2.820	48,000
2022-12-06	2.980	2.980	2.820	2.850	2.850	61,800
2022-12-05	3.200	3.200	2.830	3.000	3.000	274,400
2022-12-02	2.950	3.380	2.900	3.080	3.080	272,300
2022-12-01	2.850	2.890	2.770	2.890	2.890	56,800
2022-11-30	2.800	2.900	2.740	2.760	2.760	56,000
2022-11-29	2.810	2.890	2.810	2.870	2.870	12,600
2022-11-28	2.850	2.920	2.820	2.870	2.870	32,000
2022-11-25	2.830	2.920	2.800	2.850	2.850	8,800
2022-11-24	2.800	2.960	2.780	2.930	2.930	39,800
2022-11-23	2.710	2.820	2.710	2.810	2.810	39,100
2022-11-22	2.720	2.750	2.700	2.740	2.740	16,700
2022-11-21	2.720	2.750	2.650	2.710	2.710	84,400
2022-11-18	2.840	2.840	2.700	2.700	2.700	40,200
2022-11-17	2.800	2.860	2.680	2.860	2.860	75,500
2022-11-16	2.800	2.880	2.720	2.730	2.730	42,700
2022-11-15	2.940	2.940	2.810	2.880	2.880	43,300
2022-11-14	2.990	3.040	2.850	2.850	2.850	107,200
2022-11-11	2.840	2.980	2.810	2.980	2.980	93,000
2022-11-10	2.750	2.790	2.650	2.790	2.790	22,700
2022-11-09	2.860	2.860	2.700	2.710	2.710	29,400
2022-11-08	2.780	2.870	2.660	2.810	2.810	42,000
2022-11-07	2.750	2.750	2.620	2.730	2.730	39,800
2022-11-04	2.780	2.780	2.600	2.650	2.650	32,600
2022-11-03	2.710	2.780	2.640	2.640	2.640	44,100
2022-11-02	2.990	2.990	2.710	2.740	2.740	95,500
2022-11-01	2.820	2.930	2.770	2.930	2.930	86,600
2022-10-31	2.700	2.820	2.700	2.770	2.770	77,000
2022-10-28	2.690	2.810	2.670	2.670	2.670	27,900
2022-10-27	2.740	2.800	2.680	2.760	2.760	26,700
2022-10-26	2.640	2.780	2.640	2.710	2.710	71,300
2022-10-25	2.650	2.790	2.650	2.720	2.720	85,600
2022-10-24	2.640	2.650	2.500	2.650	2.650	31,700
2022-10-21	2.550	2.580	2.490	2.560	2.560	55,800
2022-10-20	2.570	2.630	2.550	2.600	2.600	26,900
2022-10-19	2.650	2.670	2.550	2.570	2.570	58,200
2022-10-18	2.750	2.750	2.570	2.590	2.590	38,000
2022-10-17	2.640	2.640	2.540	2.550	2.550	63,800
2022-10-14	2.720	2.820	2.570	2.610	2.610	37,300
2022-10-13	2.700	2.700	2.550	2.650	2.650	41,100
2022-10-12	2.500	2.690	2.490	2.670	2.670	85,400
2022-10-11	2.600	2.650	2.480	2.500	2.500	120,000
2022-10-07	2.710	2.710	2.600	2.680	2.680	48,700
2022-10-06	2.740	2.740	2.680	2.710	2.710	109,400
2022-10-05	2.810	2.810	2.710	2.740	2.740	79,300
2022-10-04	2.700	2.810	2.680	2.810	2.810	108,600
2022-10-03	2.650	2.720	2.650	2.680	2.680	37,100
2022-09-30	2.840	2.850	2.700	2.700	2.700	36,000
2022-09-29	2.780	2.890	2.700	2.800	2.800	84,700

← NewerPage 17 of 22 · 1,261 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.