Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.680	0.700	0.680	0.700	0.700	27,100
2025-05-12	0.690	0.690	0.670	0.680	0.680	18,200
2025-05-09	0.700	0.700	0.680	0.700	0.700	20,900
2025-05-08	0.720	0.720	0.680	0.700	0.700	60,200
2025-05-07	0.730	0.750	0.700	0.710	0.710	23,800
2025-05-06	0.730	0.730	0.710	0.730	0.730	42,400
2025-05-05	0.740	0.740	0.700	0.700	0.700	13,000
2025-05-02	0.740	0.750	0.730	0.740	0.740	83,700
2025-05-01	0.730	0.730	0.730	0.730	0.730	13,100
2025-04-30	0.730	0.740	0.730	0.740	0.740	35,500
2025-04-29	0.750	0.760	0.730	0.760	0.760	63,000
2025-04-28	0.750	0.750	0.720	0.750	0.750	97,400
2025-04-25	0.760	0.760	0.730	0.740	0.740	58,500
2025-04-24	0.730	0.750	0.700	0.750	0.750	37,600
2025-04-23	0.680	0.760	0.680	0.700	0.700	175,600
2025-04-22	0.680	0.680	0.670	0.680	0.680	22,500
2025-04-21	0.640	0.670	0.630	0.660	0.660	27,700
2025-04-17	0.630	0.640	0.630	0.640	0.640	20,200
2025-04-16	0.620	0.640	0.620	0.630	0.630	55,700
2025-04-15	0.650	0.650	0.620	0.640	0.640	50,000
2025-04-14	0.610	0.660	0.610	0.650	0.650	73,200
2025-04-11	0.680	0.680	0.650	0.670	0.670	35,800
2025-04-10	0.720	0.720	0.650	0.680	0.680	32,500
2025-04-09	0.640	0.730	0.640	0.720	0.720	75,000
2025-04-08	0.610	0.680	0.610	0.670	0.670	66,800
2025-04-07	0.600	0.610	0.590	0.600	0.600	67,200
2025-04-04	0.620	0.630	0.600	0.620	0.620	27,800
2025-04-03	0.660	0.660	0.640	0.660	0.660	17,300
2025-04-02	0.640	0.670	0.640	0.660	0.660	8,600
2025-04-01	0.670	0.670	0.640	0.660	0.660	20,500
2025-03-31	0.650	0.660	0.620	0.660	0.660	41,100
2025-03-28	0.670	0.670	0.640	0.650	0.650	11,700
2025-03-27	0.660	0.700	0.620	0.690	0.690	62,200
2025-03-26	0.640	0.680	0.630	0.660	0.660	125,700
2025-03-25	0.670	0.680	0.610	0.650	0.650	53,000
2025-03-24	0.680	0.700	0.640	0.670	0.670	42,800
2025-03-21	0.680	0.680	0.650	0.660	0.660	14,900
2025-03-20	0.670	0.680	0.630	0.660	0.660	117,600
2025-03-19	0.620	0.630	0.600	0.630	0.630	50,000
2025-03-18	0.670	0.670	0.600	0.620	0.620	37,900
2025-03-17	0.680	0.690	0.660	0.660	0.660	102,100
2025-03-14	0.560	0.710	0.560	0.660	0.660	99,000
2025-03-13	0.600	0.600	0.570	0.580	0.580	125,500
2025-03-12	0.590	0.600	0.590	0.600	0.600	39,100
2025-03-11	0.620	0.620	0.590	0.600	0.600	43,400
2025-03-10	0.670	0.670	0.590	0.600	0.600	62,600
2025-03-07	0.620	0.660	0.620	0.660	0.660	29,400
2025-03-06	0.660	0.660	0.590	0.640	0.640	194,400
2025-03-05	0.690	0.690	0.640	0.660	0.660	127,700
2025-03-04	0.700	0.700	0.650	0.680	0.680	74,800
2025-03-03	0.730	0.730	0.680	0.700	0.700	38,600
2025-02-28	0.690	0.700	0.670	0.700	0.700	71,200
2025-02-27	0.730	0.730	0.700	0.700	0.700	39,800
2025-02-26	0.740	0.740	0.690	0.700	0.700	78,800
2025-02-25	0.750	0.750	0.690	0.720	0.720	137,500
2025-02-24	0.780	0.780	0.750	0.770	0.770	35,500
2025-02-21	0.780	0.780	0.730	0.750	0.750	37,400
2025-02-20	0.780	0.780	0.730	0.770	0.770	40,500
2025-02-19	0.770	0.780	0.750	0.770	0.770	17,700
2025-02-18	0.780	0.790	0.750	0.790	0.790	30,000

← NewerPage 7 of 21 · 1,255 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.