Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.800	0.800	0.760	0.780	0.780	20,500
2025-02-13	0.800	0.820	0.740	0.770	0.770	88,900
2025-02-12	0.760	0.800	0.760	0.790	0.790	29,900
2025-02-11	0.760	0.770	0.750	0.750	0.750	82,600
2025-02-10	0.760	0.780	0.760	0.780	0.780	30,300
2025-02-07	0.790	0.790	0.770	0.790	0.790	34,500
2025-02-06	0.770	0.780	0.740	0.780	0.780	61,500
2025-02-05	0.800	0.800	0.750	0.770	0.770	76,500
2025-02-04	0.760	0.810	0.760	0.770	0.770	64,400
2025-02-03	0.690	0.800	0.690	0.800	0.800	106,500
2025-01-31	0.780	0.780	0.700	0.710	0.710	108,900
2025-01-30	0.790	0.790	0.750	0.790	0.790	47,100
2025-01-29	0.770	0.780	0.740	0.760	0.760	92,500
2025-01-28	0.770	0.790	0.750	0.770	0.770	94,500
2025-01-27	0.840	0.840	0.770	0.770	0.770	58,200
2025-01-24	0.800	0.800	0.780	0.800	0.800	83,300
2025-01-23	0.840	0.840	0.790	0.790	0.790	152,500
2025-01-22	0.910	0.910	0.820	0.850	0.850	96,500
2025-01-21	0.920	0.920	0.870	0.900	0.900	126,100
2025-01-20	0.930	0.940	0.920	0.940	0.940	11,100
2025-01-17	0.940	0.940	0.900	0.930	0.930	52,600
2025-01-16	0.960	0.960	0.900	0.950	0.950	104,700
2025-01-15	0.930	0.940	0.920	0.940	0.940	34,000
2025-01-14	0.940	0.950	0.900	0.940	0.940	34,300
2025-01-13	0.910	0.930	0.900	0.920	0.920	45,700
2025-01-10	1.000	1.000	0.930	0.950	0.950	88,900
2025-01-09	1.000	1.000	0.900	0.900	0.900	60,000
2025-01-08	1.010	1.020	0.960	0.980	0.980	73,000
2025-01-07	1.020	1.020	0.950	1.000	1.000	100,100
2025-01-06	0.990	1.050	0.980	1.020	1.020	133,800
2025-01-03	0.890	0.940	0.880	0.940	0.940	46,700
2025-01-02	0.830	0.870	0.810	0.870	0.870	36,100
2024-12-31	0.850	0.850	0.800	0.810	0.810	87,800
2024-12-30	0.890	0.890	0.820	0.850	0.850	64,900
2024-12-27	0.910	0.920	0.850	0.870	0.870	89,300
2024-12-24	0.920	0.920	0.880	0.920	0.920	40,100
2024-12-23	0.810	0.920	0.800	0.910	0.910	126,100
2024-12-20	0.810	0.840	0.780	0.840	0.840	124,800
2024-12-19	0.860	0.860	0.780	0.800	0.800	105,900
2024-12-18	0.870	0.870	0.810	0.840	0.840	70,800
2024-12-17	0.850	0.870	0.820	0.870	0.870	130,400
2024-12-16	0.950	0.950	0.860	0.870	0.870	113,200
2024-12-13	0.990	0.990	0.910	0.940	0.940	401,500
2024-12-12	1.000	1.000	0.950	0.980	0.980	100,600
2024-12-11	1.030	1.030	0.970	0.990	0.990	86,600
2024-12-10	1.030	1.130	0.990	1.010	1.010	340,900
2024-12-09	0.870	1.070	0.870	1.000	1.000	313,400
2024-12-06	0.910	0.910	0.850	0.870	0.870	71,700
2024-12-05	0.900	0.950	0.880	0.900	0.900	140,900
2024-12-04	0.910	0.920	0.860	0.900	0.900	128,400
2024-12-03	0.820	0.830	0.770	0.830	0.830	74,500
2024-12-02	0.810	0.810	0.790	0.810	0.810	63,000
2024-11-29	0.810	0.820	0.800	0.820	0.820	14,500
2024-11-28	0.780	0.820	0.780	0.820	0.820	22,700
2024-11-27	0.780	0.810	0.760	0.810	0.810	29,100
2024-11-26	0.810	0.810	0.750	0.770	0.770	78,300
2024-11-25	0.830	0.830	0.800	0.810	0.810	80,000
2024-11-22	0.800	0.830	0.760	0.830	0.830	51,500
2024-11-21	0.790	0.800	0.730	0.800	0.800	109,300
2024-11-20	0.760	0.790	0.760	0.790	0.790	63,000

← NewerPage 8 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.