Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.680	0.690	0.680	0.690	0.690	94,300
2026-07-21	0.690	0.690	0.670	0.690	0.690	219,100
2026-07-20	0.690	0.690	0.650	0.690	0.690	143,300
2026-07-17	0.690	0.690	0.660	0.670	0.670	44,900
2026-07-16	0.680	0.690	0.660	0.680	0.680	98,600
2026-07-15	0.700	0.700	0.670	0.690	0.690	146,000
2026-07-14	0.720	0.720	0.690	0.720	0.720	49,200
2026-07-13	0.720	0.720	0.690	0.700	0.700	56,200
2026-07-10	0.760	0.760	0.720	0.720	0.720	109,200
2026-07-09	0.760	0.760	0.740	0.760	0.760	62,300
2026-07-08	0.770	0.770	0.740	0.760	0.760	49,600
2026-07-07	0.770	0.770	0.750	0.770	0.770	47,200
2026-07-06	0.770	0.780	0.750	0.760	0.760	65,400
2026-07-03	0.790	0.790	0.760	0.770	0.770	27,200
2026-07-02	0.770	0.770	0.750	0.770	0.770	54,000
2026-06-30	0.800	0.800	0.750	0.770	0.770	112,000
2026-06-29	0.780	0.790	0.770	0.780	0.780	323,200
2026-06-26	0.810	0.810	0.760	0.780	0.780	37,200
2026-06-25	0.800	0.810	0.780	0.790	0.790	171,100
2026-06-24	0.760	0.770	0.750	0.760	0.760	116,200
2026-06-23	0.790	0.790	0.760	0.770	0.770	64,700
2026-06-22	0.790	0.860	0.770	0.790	0.790	82,300
2026-06-19	0.800	0.800	0.780	0.790	0.790	118,200
2026-06-18	0.800	0.800	0.770	0.800	0.800	111,100
2026-06-17	0.790	0.800	0.770	0.780	0.780	100,500
2026-06-16	0.800	0.800	0.770	0.790	0.790	64,200
2026-06-15	0.810	0.810	0.770	0.780	0.780	85,500
2026-06-12	0.800	0.800	0.770	0.780	0.780	54,100
2026-06-11	0.780	0.810	0.770	0.810	0.810	52,500
2026-06-10	0.810	0.810	0.770	0.780	0.780	75,800
2026-06-09	0.810	0.820	0.800	0.800	0.800	69,700
2026-06-08	0.830	0.850	0.790	0.790	0.790	161,400
2026-06-05	0.830	0.830	0.790	0.820	0.820	210,200
2026-06-04	0.870	0.870	0.810	0.820	0.820	396,900
2026-06-03	0.910	0.910	0.860	0.870	0.870	185,100
2026-06-02	0.940	0.940	0.890	0.900	0.900	199,600
2026-06-01	0.930	0.970	0.910	0.950	0.950	207,900
2026-05-29	0.950	0.960	0.920	0.920	0.920	73,500
2026-05-28	0.920	0.960	0.910	0.950	0.950	120,100
2026-05-27	0.930	0.930	0.910	0.930	0.930	66,800
2026-05-26	0.970	0.970	0.910	0.930	0.930	97,800
2026-05-25	0.950	0.950	0.930	0.950	0.950	115,600
2026-05-22	0.930	0.930	0.900	0.910	0.910	50,100
2026-05-21	0.930	0.940	0.890	0.890	0.890	169,400
2026-05-20	0.910	0.960	0.910	0.930	0.930	58,500
2026-05-19	0.940	0.940	0.900	0.900	0.900	100,300
2026-05-15	1.000	1.010	0.950	0.970	0.970	155,100
2026-05-14	1.020	1.030	0.970	1.000	1.000	136,700
2026-05-13	1.010	1.020	0.990	1.010	1.010	80,300
2026-05-12	1.000	1.030	0.990	1.000	1.000	94,800
2026-05-11	0.960	0.990	0.940	0.990	0.990	90,700
2026-05-08	0.990	0.990	0.940	0.950	0.950	68,100
2026-05-07	0.980	1.010	0.970	0.990	0.990	197,000
2026-05-06	0.960	0.970	0.930	0.960	0.960	76,100
2026-05-05	0.970	0.970	0.940	0.960	0.960	31,700
2026-05-04	0.960	0.980	0.950	0.950	0.950	47,200
2026-05-01	0.910	0.970	0.910	0.950	0.950	84,800
2026-04-30	0.900	0.940	0.890	0.890	0.890	62,900
2026-04-29	0.920	0.930	0.910	0.920	0.920	64,600
2026-04-28	0.950	0.950	0.910	0.920	0.920	51,800

← NewerPage 2 of 3 · 126 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.