Nano One Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.450 | 3.660 | 3.380 | 3.660 | 3.660 | 225,000 |
| 2022-01-10 | 3.500 | 3.500 | 3.220 | 3.370 | 3.370 | 110,900 |
| 2022-01-07 | 3.200 | 3.470 | 3.170 | 3.400 | 3.400 | 184,600 |
| 2022-01-06 | 3.250 | 3.250 | 3.070 | 3.080 | 3.080 | 126,300 |
| 2022-01-05 | 3.280 | 3.430 | 3.190 | 3.230 | 3.230 | 220,100 |
| 2022-01-04 | 3.120 | 3.300 | 3.110 | 3.260 | 3.260 | 127,300 |
| 2021-12-31 | 3.150 | 3.150 | 2.980 | 3.040 | 3.040 | 90,700 |
| 2021-12-30 | 3.120 | 3.180 | 3.000 | 3.040 | 3.040 | 120,900 |
| 2021-12-29 | 3.110 | 3.210 | 3.110 | 3.120 | 3.120 | 129,200 |
| 2021-12-24 | 3.250 | 3.360 | 3.230 | 3.290 | 3.290 | 30,100 |
| 2021-12-23 | 3.190 | 3.290 | 3.120 | 3.250 | 3.250 | 63,200 |
| 2021-12-22 | 3.160 | 3.240 | 3.160 | 3.160 | 3.160 | 53,100 |
| 2021-12-21 | 3.060 | 3.270 | 3.060 | 3.220 | 3.220 | 111,200 |
| 2021-12-20 | 3.070 | 3.100 | 3.000 | 3.040 | 3.040 | 110,700 |
| 2021-12-17 | 3.150 | 3.230 | 3.080 | 3.130 | 3.130 | 109,100 |
| 2021-12-16 | 3.360 | 3.370 | 3.150 | 3.150 | 3.150 | 109,100 |
| 2021-12-15 | 3.100 | 3.290 | 3.000 | 3.250 | 3.250 | 208,700 |
| 2021-12-14 | 3.110 | 3.270 | 3.100 | 3.110 | 3.110 | 138,300 |
| 2021-12-13 | 3.370 | 3.370 | 3.210 | 3.290 | 3.290 | 133,300 |
| 2021-12-10 | 3.400 | 3.450 | 3.270 | 3.330 | 3.330 | 113,900 |
| 2021-12-09 | 3.440 | 3.460 | 3.290 | 3.300 | 3.300 | 67,100 |
| 2021-12-08 | 3.280 | 3.520 | 3.280 | 3.470 | 3.470 | 190,200 |
| 2021-12-07 | 3.250 | 3.420 | 3.250 | 3.300 | 3.300 | 136,700 |
| 2021-12-06 | 3.300 | 3.320 | 3.100 | 3.240 | 3.240 | 516,900 |
| 2021-12-03 | 3.250 | 3.250 | 2.910 | 3.050 | 3.050 | 540,100 |
| 2021-12-02 | 3.310 | 3.310 | 3.150 | 3.250 | 3.250 | 206,600 |
| 2021-12-01 | 3.450 | 3.490 | 3.130 | 3.140 | 3.140 | 272,400 |
| 2021-11-30 | 3.460 | 3.560 | 3.310 | 3.340 | 3.340 | 200,500 |
| 2021-11-29 | 3.450 | 3.560 | 3.430 | 3.480 | 3.480 | 102,400 |
| 2021-11-26 | 3.580 | 3.620 | 3.420 | 3.480 | 3.480 | 156,700 |
| 2021-11-25 | 3.680 | 3.680 | 3.570 | 3.650 | 3.650 | 46,000 |
| 2021-11-24 | 3.510 | 3.670 | 3.510 | 3.650 | 3.650 | 129,500 |
| 2021-11-23 | 3.640 | 3.670 | 3.510 | 3.530 | 3.530 | 161,200 |
| 2021-11-22 | 3.650 | 3.700 | 3.520 | 3.630 | 3.630 | 225,100 |
| 2021-11-19 | 3.590 | 3.700 | 3.560 | 3.610 | 3.610 | 267,000 |
| 2021-11-18 | 3.510 | 3.580 | 3.430 | 3.540 | 3.540 | 235,200 |
| 2021-11-17 | 3.650 | 3.650 | 3.360 | 3.450 | 3.450 | 583,700 |
| 2021-11-16 | 3.650 | 3.650 | 3.420 | 3.510 | 3.510 | 488,900 |
| 2021-11-15 | 3.450 | 3.490 | 3.240 | 3.490 | 3.490 | 431,700 |
| 2021-11-12 | 3.410 | 3.520 | 3.170 | 3.440 | 3.440 | 1,185,300 |
| 2021-11-11 | 3.820 | 3.920 | 3.600 | 3.710 | 3.710 | 881,500 |
| 2021-11-10 | 4.450 | 4.500 | 4.270 | 4.310 | 4.310 | 138,900 |
| 2021-11-09 | 4.640 | 4.690 | 4.370 | 4.530 | 4.530 | 237,500 |
| 2021-11-08 | 4.650 | 4.850 | 4.610 | 4.800 | 4.800 | 223,900 |
| 2021-11-05 | 4.800 | 4.800 | 4.600 | 4.650 | 4.650 | 84,700 |
| 2021-11-04 | 4.700 | 4.830 | 4.590 | 4.800 | 4.800 | 215,600 |
| 2021-11-03 | 4.620 | 4.700 | 4.570 | 4.660 | 4.660 | 69,600 |
| 2021-11-02 | 4.750 | 4.750 | 4.420 | 4.620 | 4.620 | 108,400 |
| 2021-11-01 | 4.300 | 4.750 | 4.270 | 4.680 | 4.680 | 354,700 |
| 2021-10-29 | 4.000 | 4.270 | 3.990 | 4.270 | 4.270 | 116,500 |
| 2021-10-28 | 4.070 | 4.070 | 3.890 | 3.990 | 3.990 | 60,800 |
| 2021-10-27 | 4.030 | 4.120 | 3.960 | 3.960 | 3.960 | 144,900 |
| 2021-10-26 | 3.920 | 4.080 | 3.890 | 3.950 | 3.950 | 113,400 |
| 2021-10-25 | 4.020 | 4.080 | 3.850 | 3.940 | 3.940 | 146,300 |
| 2021-10-22 | 3.840 | 4.060 | 3.760 | 4.010 | 4.010 | 103,700 |
| 2021-10-21 | 4.110 | 4.110 | 3.850 | 3.920 | 3.920 | 114,200 |
| 2021-10-20 | 4.030 | 4.150 | 4.000 | 4.020 | 4.020 | 63,200 |
| 2021-10-19 | 3.970 | 4.150 | 3.970 | 4.100 | 4.100 | 82,500 |
| 2021-10-18 | 4.010 | 4.130 | 3.930 | 4.070 | 4.070 | 90,800 |
| 2021-10-15 | 4.150 | 4.220 | 3.900 | 4.020 | 4.020 | 107,600 |
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.