Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.730	1.740	1.630	1.650	1.650	120,300
2025-11-03	1.940	1.940	1.740	1.760	1.760	171,800
2025-10-31	1.880	1.900	1.750	1.830	1.830	274,400
2025-10-30	1.680	1.910	1.630	1.780	1.780	290,600
2025-10-29	1.680	1.690	1.560	1.620	1.620	141,100
2025-10-28	1.590	1.640	1.550	1.620	1.620	144,500
2025-10-27	1.670	1.700	1.540	1.590	1.590	114,800
2025-10-24	1.600	1.700	1.570	1.630	1.630	219,000
2025-10-23	1.430	1.580	1.430	1.530	1.530	122,800
2025-10-22	1.540	1.540	1.400	1.460	1.460	181,100
2025-10-21	1.580	1.580	1.480	1.580	1.580	172,200
2025-10-20	1.560	1.650	1.540	1.580	1.580	128,500
2025-10-17	1.710	1.710	1.530	1.570	1.570	405,600
2025-10-16	1.990	1.990	1.620	1.680	1.680	322,000
2025-10-15	2.000	2.030	1.830	1.920	1.920	364,200
2025-10-14	1.900	2.200	1.900	1.990	1.990	741,400
2025-10-10	1.730	1.870	1.690	1.860	1.860	466,100
2025-10-09	1.800	1.890	1.640	1.680	1.680	417,200
2025-10-08	1.590	1.800	1.560	1.800	1.800	385,500
2025-10-07	1.640	1.640	1.560	1.610	1.610	136,100
2025-10-06	1.600	1.720	1.560	1.600	1.600	595,600
2025-10-03	1.500	1.550	1.450	1.530	1.530	129,000
2025-10-02	1.530	1.650	1.430	1.510	1.510	385,300
2025-10-01	1.270	1.550	1.250	1.530	1.530	471,300
2025-09-30	1.290	1.290	1.200	1.250	1.250	125,400
2025-09-29	1.190	1.320	1.190	1.300	1.300	327,400
2025-09-26	1.130	1.190	1.130	1.190	1.190	246,700
2025-09-25	1.120	1.130	1.080	1.120	1.120	47,200
2025-09-24	1.100	1.140	1.090	1.110	1.110	93,500
2025-09-23	1.060	1.140	1.060	1.110	1.110	281,600
2025-09-22	1.030	1.060	1.010	1.060	1.060	58,000
2025-09-19	1.010	1.040	0.990	1.030	1.030	104,800
2025-09-18	1.010	1.050	0.990	1.020	1.020	90,300
2025-09-17	0.920	1.040	0.920	1.000	1.000	496,400
2025-09-16	0.870	0.870	0.840	0.850	0.850	47,700
2025-09-15	0.860	0.860	0.820	0.860	0.860	86,500
2025-09-12	0.900	0.900	0.850	0.860	0.860	142,900
2025-09-11	0.920	0.930	0.900	0.900	0.900	339,700
2025-09-10	0.960	0.960	0.920	0.940	0.940	83,000
2025-09-09	0.970	0.970	0.940	0.970	0.970	103,700
2025-09-08	1.000	1.020	0.950	0.970	0.970	151,300
2025-09-05	1.050	1.050	1.020	1.030	1.030	91,500
2025-09-04	1.050	1.080	1.020	1.080	1.080	80,100
2025-09-03	1.090	1.090	1.040	1.060	1.060	25,600
2025-09-02	1.100	1.130	1.060	1.090	1.090	74,000
2025-08-29	1.120	1.130	1.090	1.130	1.130	55,300
2025-08-28	1.110	1.160	1.080	1.090	1.090	196,100
2025-08-27	1.010	1.100	0.990	1.100	1.100	310,200
2025-08-26	0.980	1.030	0.960	1.030	1.030	161,300
2025-08-25	0.990	1.010	0.960	0.980	0.980	115,100
2025-08-22	0.990	1.000	0.970	1.000	1.000	53,500
2025-08-21	1.000	1.000	0.970	1.000	1.000	69,700
2025-08-20	1.000	1.000	0.970	1.000	1.000	123,000
2025-08-19	1.000	1.000	0.950	0.970	0.970	141,900
2025-08-18	0.970	1.000	0.950	1.000	1.000	130,800
2025-08-15	0.970	0.980	0.960	0.980	0.980	33,200
2025-08-14	0.970	0.980	0.960	0.960	0.960	80,100
2025-08-13	1.020	1.020	0.970	1.000	1.000	139,500
2025-08-12	1.010	1.010	0.990	1.010	1.010	37,400
2025-08-11	0.950	1.020	0.950	1.020	1.020	117,100

← NewerPage 5 of 21 · 1,259 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.