Nano One Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 104,800 |
| 2026-01-28 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 55,100 |
| 2026-01-27 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 54,200 |
| 2026-01-26 | 1.060 | 1.080 | 1.030 | 1.050 | 1.050 | 140,700 |
| 2026-01-23 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 98,400 |
| 2026-01-22 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 168,500 |
| 2026-01-21 | 1.070 | 1.080 | 1.000 | 1.050 | 1.050 | 155,200 |
| 2026-01-20 | 1.150 | 1.150 | 1.070 | 1.100 | 1.100 | 141,400 |
| 2026-01-19 | 1.150 | 1.210 | 1.110 | 1.110 | 1.110 | 247,600 |
| 2026-01-16 | 1.070 | 1.110 | 1.050 | 1.110 | 1.110 | 234,600 |
| 2026-01-15 | 1.050 | 1.070 | 1.000 | 1.060 | 1.060 | 95,700 |
| 2026-01-14 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 144,900 |
| 2026-01-13 | 1.060 | 1.080 | 0.970 | 1.030 | 1.030 | 577,900 |
| 2026-01-12 | 1.160 | 1.170 | 1.040 | 1.060 | 1.060 | 539,400 |
| 2026-01-09 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 186,400 |
| 2026-01-08 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 42,100 |
| 2026-01-07 | 1.140 | 1.140 | 1.060 | 1.100 | 1.100 | 93,200 |
| 2026-01-06 | 1.160 | 1.160 | 1.070 | 1.110 | 1.110 | 203,600 |
| 2026-01-05 | 1.180 | 1.180 | 1.090 | 1.160 | 1.160 | 114,600 |
| 2026-01-02 | 1.110 | 1.130 | 1.060 | 1.120 | 1.120 | 129,700 |
| 2025-12-31 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 83,400 |
| 2025-12-30 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 225,300 |
| 2025-12-29 | 1.070 | 1.080 | 1.020 | 1.060 | 1.060 | 405,900 |
| 2025-12-24 | 1.090 | 1.120 | 1.040 | 1.120 | 1.120 | 92,100 |
| 2025-12-23 | 1.120 | 1.130 | 1.070 | 1.090 | 1.090 | 101,500 |
| 2025-12-22 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 89,100 |
| 2025-12-19 | 1.060 | 1.120 | 1.030 | 1.120 | 1.120 | 296,200 |
| 2025-12-18 | 1.170 | 1.200 | 1.070 | 1.090 | 1.090 | 246,100 |
| 2025-12-17 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 97,400 |
| 2025-12-16 | 1.230 | 1.230 | 1.160 | 1.210 | 1.210 | 138,200 |
| 2025-12-15 | 1.240 | 1.250 | 1.170 | 1.190 | 1.190 | 222,200 |
| 2025-12-12 | 1.250 | 1.250 | 1.210 | 1.240 | 1.240 | 57,800 |
| 2025-12-11 | 1.270 | 1.280 | 1.220 | 1.250 | 1.250 | 218,500 |
| 2025-12-10 | 1.210 | 1.250 | 1.200 | 1.250 | 1.250 | 287,400 |
| 2025-12-09 | 1.250 | 1.270 | 1.200 | 1.240 | 1.240 | 208,300 |
| 2025-12-08 | 1.270 | 1.270 | 1.200 | 1.230 | 1.230 | 122,400 |
| 2025-12-05 | 1.260 | 1.270 | 1.180 | 1.270 | 1.270 | 556,000 |
| 2025-12-04 | 1.390 | 1.390 | 1.240 | 1.260 | 1.260 | 1,300,800 |
| 2025-12-03 | 1.480 | 1.640 | 1.480 | 1.640 | 1.640 | 68,800 |
| 2025-12-02 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 79,100 |
| 2025-12-01 | 1.490 | 1.530 | 1.470 | 1.490 | 1.490 | 67,600 |
| 2025-11-28 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 23,300 |
| 2025-11-27 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 4,900 |
| 2025-11-26 | 1.530 | 1.550 | 1.470 | 1.500 | 1.500 | 55,900 |
| 2025-11-25 | 1.510 | 1.570 | 1.470 | 1.540 | 1.540 | 70,900 |
| 2025-11-24 | 1.510 | 1.550 | 1.490 | 1.540 | 1.540 | 60,900 |
| 2025-11-21 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 77,500 |
| 2025-11-20 | 1.530 | 1.590 | 1.450 | 1.480 | 1.480 | 76,300 |
| 2025-11-19 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 46,900 |
| 2025-11-18 | 1.560 | 1.560 | 1.490 | 1.530 | 1.530 | 64,400 |
| 2025-11-17 | 1.610 | 1.680 | 1.480 | 1.540 | 1.540 | 158,400 |
| 2025-11-14 | 1.640 | 1.670 | 1.600 | 1.620 | 1.620 | 78,000 |
| 2025-11-13 | 1.800 | 1.810 | 1.610 | 1.610 | 1.610 | 111,100 |
| 2025-11-12 | 1.700 | 1.870 | 1.670 | 1.800 | 1.800 | 216,000 |
| 2025-11-11 | 1.670 | 1.700 | 1.640 | 1.700 | 1.700 | 48,500 |
| 2025-11-10 | 1.570 | 1.670 | 1.570 | 1.670 | 1.670 | 44,700 |
| 2025-11-07 | 1.620 | 1.620 | 1.510 | 1.570 | 1.570 | 107,300 |
| 2025-11-06 | 1.660 | 1.690 | 1.570 | 1.600 | 1.600 | 84,000 |
| 2025-11-05 | 1.650 | 1.710 | 1.610 | 1.660 | 1.660 | 50,600 |
| 2025-11-04 | 1.730 | 1.740 | 1.630 | 1.650 | 1.650 | 120,300 |
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.