Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.950	0.990	0.950	0.950	0.950	66,100
2026-04-24	0.940	0.950	0.890	0.950	0.950	154,200
2026-04-23	0.930	0.940	0.890	0.920	0.920	120,800
2026-04-22	0.940	0.940	0.880	0.920	0.920	124,500
2026-04-21	0.980	0.990	0.920	0.920	0.920	164,700
2026-04-20	0.980	0.980	0.970	0.980	0.980	18,200
2026-04-17	1.020	1.020	0.960	0.980	0.980	86,400
2026-04-16	1.020	1.040	0.950	0.990	0.990	206,500
2026-04-15	1.030	1.040	1.010	1.030	1.030	118,000
2026-04-14	0.960	1.000	0.950	1.000	1.000	93,000
2026-04-13	0.960	0.960	0.930	0.960	0.960	59,500
2026-04-10	0.990	0.990	0.940	0.960	0.960	59,200
2026-04-09	0.940	1.010	0.920	0.980	0.980	310,900
2026-04-08	0.870	0.950	0.870	0.900	0.900	118,100
2026-04-07	0.890	0.890	0.840	0.890	0.890	67,100
2026-04-06	0.890	0.890	0.860	0.890	0.890	40,100
2026-04-02	0.840	0.880	0.840	0.880	0.880	84,500
2026-04-01	0.880	0.880	0.850	0.870	0.870	54,200
2026-03-31	0.830	0.880	0.820	0.860	0.860	111,300
2026-03-30	0.900	0.900	0.810	0.830	0.830	187,300
2026-03-27	0.860	0.880	0.860	0.880	0.880	61,000
2026-03-26	0.960	0.960	0.870	0.880	0.880	121,800
2026-03-25	0.920	0.940	0.880	0.900	0.900	126,100
2026-03-24	0.900	0.950	0.900	0.940	0.940	95,200
2026-03-23	0.900	0.900	0.890	0.900	0.900	49,700
2026-03-20	0.910	0.910	0.870	0.900	0.900	103,500
2026-03-19	0.930	0.930	0.900	0.910	0.910	65,200
2026-03-18	0.950	0.970	0.920	0.940	0.940	101,100
2026-03-17	0.950	0.970	0.940	0.950	0.950	179,500
2026-03-16	0.910	0.930	0.890	0.930	0.930	43,100
2026-03-13	0.890	0.930	0.880	0.890	0.890	121,700
2026-03-12	0.940	0.970	0.880	0.900	0.900	230,400
2026-03-11	0.950	0.960	0.920	0.950	0.950	195,400
2026-03-10	0.910	0.950	0.890	0.950	0.950	162,400
2026-03-09	0.900	0.910	0.850	0.910	0.910	79,300
2026-03-06	0.860	0.880	0.860	0.880	0.880	73,000
2026-03-05	0.880	0.900	0.840	0.870	0.870	106,200
2026-03-04	0.900	0.910	0.870	0.870	0.870	91,800
2026-03-03	0.890	0.920	0.840	0.890	0.890	179,000
2026-03-02	0.910	0.910	0.870	0.890	0.890	138,100
2026-02-27	0.920	0.920	0.890	0.910	0.910	102,900
2026-02-26	0.930	0.930	0.900	0.920	0.920	79,500
2026-02-25	0.960	0.960	0.920	0.940	0.940	95,400
2026-02-24	0.960	0.960	0.930	0.950	0.950	72,300
2026-02-23	0.960	0.960	0.890	0.950	0.950	139,200
2026-02-20	0.940	0.970	0.940	0.950	0.950	107,800
2026-02-19	0.920	0.960	0.900	0.950	0.950	166,800
2026-02-18	0.920	0.980	0.920	0.940	0.940	229,900
2026-02-17	0.870	0.970	0.850	0.950	0.950	387,600
2026-02-13	0.820	0.880	0.820	0.880	0.880	151,800
2026-02-12	0.910	0.910	0.830	0.840	0.840	257,500
2026-02-11	0.910	0.910	0.870	0.880	0.880	191,800
2026-02-10	0.930	0.950	0.900	0.920	0.920	97,400
2026-02-09	0.890	0.930	0.870	0.930	0.930	63,400
2026-02-06	0.920	0.940	0.870	0.890	0.890	177,300
2026-02-05	0.950	0.960	0.880	0.900	0.900	116,200
2026-02-04	1.000	1.000	0.900	0.950	0.950	162,100
2026-02-03	0.980	1.010	0.970	1.000	1.000	67,400
2026-02-02	0.980	1.000	0.960	1.000	1.000	65,400
2026-01-30	1.040	1.040	0.950	1.010	1.010	176,200

← NewerPage 3 of 5 · 251 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.