Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.380	2.400	2.270	2.340	2.340	95,500
2022-04-05	2.500	2.500	2.380	2.440	2.440	107,800
2022-04-04	2.550	2.560	2.450	2.520	2.520	183,900
2022-04-01	2.600	2.610	2.510	2.520	2.520	41,700
2022-03-31	2.710	2.730	2.550	2.590	2.590	98,000
2022-03-30	2.680	2.770	2.610	2.690	2.690	128,000
2022-03-29	2.580	2.680	2.510	2.670	2.670	121,200
2022-03-28	2.500	2.550	2.460	2.520	2.520	100,300
2022-03-25	2.700	2.750	2.470	2.550	2.550	186,000
2022-03-24	2.440	2.670	2.420	2.660	2.660	286,000
2022-03-23	2.360	2.460	2.310	2.440	2.440	176,100
2022-03-22	2.450	2.450	2.350	2.380	2.380	75,800
2022-03-21	2.580	2.580	2.360	2.450	2.450	143,500
2022-03-18	2.500	2.520	2.380	2.520	2.520	393,400
2022-03-17	2.260	2.420	2.260	2.370	2.370	85,700
2022-03-16	2.240	2.390	2.240	2.350	2.350	206,400
2022-03-15	2.120	2.230	2.090	2.220	2.220	125,800
2022-03-14	2.210	2.210	2.000	2.140	2.140	230,200
2022-03-11	2.230	2.270	2.110	2.140	2.140	103,500
2022-03-10	2.220	2.250	2.110	2.210	2.210	105,300
2022-03-09	2.120	2.270	2.100	2.220	2.220	144,800
2022-03-08	2.100	2.170	1.930	2.120	2.120	148,700
2022-03-07	2.020	2.160	1.990	2.030	2.030	298,500
2022-03-04	2.240	2.260	2.100	2.130	2.130	153,300
2022-03-03	2.390	2.400	2.230	2.240	2.240	82,200
2022-03-02	2.310	2.370	2.270	2.350	2.350	53,100
2022-03-01	2.500	2.500	2.260	2.300	2.300	97,400
2022-02-28	2.290	2.570	2.290	2.430	2.430	173,900
2022-02-25	2.400	2.420	2.260	2.340	2.340	138,800
2022-02-24	1.800	2.370	1.800	2.330	2.330	659,700
2022-02-23	2.350	2.410	2.150	2.180	2.180	320,200
2022-02-22	2.410	2.450	2.250	2.350	2.350	427,700
2022-02-18	2.650	2.650	2.540	2.560	2.560	147,600
2022-02-17	2.840	2.840	2.560	2.650	2.650	254,600
2022-02-16	2.960	2.960	2.790	2.840	2.840	126,400
2022-02-15	2.780	2.980	2.700	2.980	2.980	218,700
2022-02-14	2.900	2.900	2.670	2.680	2.680	231,000
2022-02-11	2.970	3.080	2.860	2.920	2.920	145,700
2022-02-10	3.150	3.170	2.960	2.980	2.980	199,900
2022-02-09	3.020	3.190	3.020	3.190	3.190	147,400
2022-02-08	2.990	3.010	2.910	3.010	3.010	78,500
2022-02-07	3.000	3.000	2.890	2.950	2.950	90,500
2022-02-04	3.000	3.000	2.830	2.910	2.910	168,800
2022-02-03	3.040	3.040	2.850	2.880	2.880	225,100
2022-02-02	3.190	3.190	2.990	3.010	3.010	159,400
2022-02-01	3.160	3.210	3.060	3.120	3.120	151,200
2022-01-31	3.090	3.180	3.030	3.110	3.110	213,400
2022-01-28	3.070	3.120	2.950	3.100	3.100	199,100
2022-01-27	3.160	3.160	3.020	3.060	3.060	186,100
2022-01-26	3.140	3.290	3.130	3.170	3.170	117,200
2022-01-25	3.170	3.170	3.020	3.140	3.140	106,100
2022-01-24	3.210	3.220	2.970	3.140	3.140	265,600
2022-01-21	3.490	3.490	3.130	3.210	3.210	287,500
2022-01-20	3.430	3.600	3.430	3.490	3.490	76,400
2022-01-19	3.430	3.540	3.400	3.420	3.420	106,200
2022-01-18	3.650	3.650	3.420	3.420	3.420	145,400
2022-01-17	3.660	3.670	3.590	3.620	3.620	57,700
2022-01-14	3.760	3.780	3.660	3.740	3.740	121,200
2022-01-13	4.000	4.020	3.730	3.780	3.780	228,800
2022-01-12	3.700	4.050	3.650	3.990	3.990	505,600

← NewerPage 20 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.