Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.970	0.970	0.930	0.950	0.950	36,000
2025-08-07	0.970	0.970	0.940	0.970	0.970	50,900
2025-08-06	0.950	1.030	0.950	0.970	0.970	47,400
2025-08-05	0.930	0.960	0.920	0.960	0.960	68,000
2025-08-01	0.850	0.900	0.850	0.900	0.900	44,800
2025-07-31	0.850	0.870	0.840	0.850	0.850	61,000
2025-07-30	0.880	0.920	0.870	0.880	0.880	70,100
2025-07-29	0.960	0.960	0.880	0.890	0.890	126,300
2025-07-28	0.990	0.990	0.950	0.960	0.960	99,000
2025-07-25	1.010	1.010	0.960	0.980	0.980	85,200
2025-07-24	1.020	1.030	1.010	1.020	1.020	53,200
2025-07-23	1.000	1.030	0.990	1.030	1.030	82,300
2025-07-22	1.000	1.010	0.970	1.010	1.010	65,800
2025-07-21	1.020	1.020	0.960	1.000	1.000	52,500
2025-07-18	0.970	1.020	0.940	0.980	0.980	181,600
2025-07-17	0.950	1.030	0.940	1.020	1.020	190,100
2025-07-16	1.020	1.020	0.900	0.950	0.950	465,200
2025-07-15	0.850	1.100	0.850	0.920	0.920	995,700
2025-07-14	0.730	0.770	0.730	0.770	0.770	66,100
2025-07-11	0.770	0.770	0.730	0.740	0.740	45,500
2025-07-10	0.750	0.750	0.730	0.750	0.750	60,100
2025-07-09	0.780	0.780	0.740	0.750	0.750	48,500
2025-07-08	0.740	0.790	0.740	0.780	0.780	123,800
2025-07-07	0.740	0.740	0.710	0.730	0.730	62,900
2025-07-04	0.750	0.750	0.710	0.730	0.730	28,900
2025-07-03	0.740	0.760	0.730	0.760	0.760	31,900
2025-07-02	0.720	0.750	0.720	0.750	0.750	45,600
2025-06-30	0.740	0.740	0.700	0.730	0.730	12,900
2025-06-27	0.730	0.770	0.700	0.740	0.740	65,500
2025-06-26	0.740	0.750	0.700	0.750	0.750	39,400
2025-06-25	0.760	0.760	0.710	0.710	0.710	23,200
2025-06-24	0.740	0.750	0.740	0.740	0.740	70,100
2025-06-23	0.650	0.740	0.650	0.740	0.740	164,600
2025-06-20	0.600	0.690	0.590	0.690	0.690	114,800
2025-06-19	0.580	0.600	0.580	0.600	0.600	40,500
2025-06-18	0.600	0.610	0.590	0.600	0.600	52,700
2025-06-17	0.610	0.610	0.600	0.610	0.610	21,300
2025-06-16	0.610	0.620	0.600	0.620	0.620	19,200
2025-06-13	0.610	0.610	0.570	0.610	0.610	124,500
2025-06-12	0.630	0.640	0.610	0.630	0.630	34,900
2025-06-11	0.630	0.640	0.630	0.640	0.640	50,200
2025-06-10	0.600	0.630	0.600	0.630	0.630	44,100
2025-06-09	0.610	0.610	0.580	0.600	0.600	86,400
2025-06-06	0.600	0.620	0.590	0.620	0.620	103,300
2025-06-05	0.610	0.630	0.590	0.610	0.610	102,300
2025-06-04	0.620	0.650	0.620	0.630	0.630	54,100
2025-06-03	0.600	0.630	0.600	0.630	0.630	61,700
2025-06-02	0.600	0.620	0.600	0.610	0.610	27,500
2025-05-30	0.600	0.610	0.600	0.600	0.600	37,700
2025-05-29	0.610	0.620	0.610	0.620	0.620	47,600
2025-05-28	0.610	0.620	0.610	0.620	0.620	29,000
2025-05-27	0.620	0.630	0.610	0.630	0.630	114,000
2025-05-26	0.640	0.640	0.590	0.640	0.640	42,300
2025-05-23	0.590	0.640	0.580	0.640	0.640	44,900
2025-05-22	0.620	0.620	0.580	0.610	0.610	137,800
2025-05-21	0.640	0.670	0.610	0.620	0.620	94,700
2025-05-20	0.690	0.690	0.630	0.650	0.650	67,000
2025-05-16	0.700	0.720	0.660	0.720	0.720	25,100
2025-05-15	0.720	0.720	0.670	0.720	0.720	30,500
2025-05-14	0.700	0.720	0.700	0.720	0.720	11,000

← NewerPage 6 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.