Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.790	0.790	0.760	0.790	0.790	29,500
2024-11-18	0.820	0.830	0.760	0.790	0.790	160,900
2024-11-15	0.880	0.910	0.810	0.820	0.820	114,600
2024-11-14	0.900	0.900	0.860	0.880	0.880	135,700
2024-11-13	0.940	0.940	0.890	0.940	0.940	101,300
2024-11-12	1.000	1.000	0.910	0.950	0.950	195,800
2024-11-11	1.010	1.010	0.970	1.000	1.000	123,200
2024-11-08	1.020	1.030	0.990	1.030	1.030	124,800
2024-11-07	1.020	1.040	1.000	1.040	1.040	100,600
2024-11-06	1.020	1.040	1.020	1.040	1.040	23,100
2024-11-05	1.040	1.040	1.010	1.030	1.030	97,400
2024-11-04	1.040	1.050	1.020	1.050	1.050	80,200
2024-11-01	1.050	1.050	1.010	1.050	1.050	130,400
2024-10-31	1.060	1.060	1.010	1.020	1.020	58,500
2024-10-30	1.050	1.060	1.040	1.060	1.060	37,500
2024-10-29	1.030	1.060	1.030	1.050	1.050	119,800
2024-10-28	1.030	1.050	0.990	1.050	1.050	77,000
2024-10-25	0.990	1.050	0.980	1.050	1.050	85,800
2024-10-24	0.970	0.980	0.930	0.980	0.980	134,069
2024-10-23	1.000	1.000	0.970	0.970	0.970	73,000
2024-10-22	1.020	1.030	0.980	1.020	1.020	84,700
2024-10-21	1.080	1.090	1.020	1.040	1.040	74,500
2024-10-18	1.120	1.130	1.060	1.080	1.080	79,900
2024-10-17	1.070	1.140	1.070	1.130	1.130	98,300
2024-10-16	1.070	1.080	1.070	1.080	1.080	112,800
2024-10-15	1.080	1.080	1.040	1.080	1.080	101,300
2024-10-11	1.100	1.120	1.070	1.070	1.070	106,000
2024-10-10	1.100	1.100	1.050	1.080	1.080	70,600
2024-10-09	1.090	1.090	1.070	1.090	1.090	21,000
2024-10-08	1.120	1.130	1.090	1.090	1.090	31,700
2024-10-07	1.060	1.150	1.020	1.090	1.090	139,600
2024-10-04	1.080	1.120	1.030	1.060	1.060	93,400
2024-10-03	1.040	1.080	1.030	1.080	1.080	61,300
2024-10-02	1.140	1.140	1.000	1.030	1.030	101,100
2024-10-01	1.250	1.260	1.120	1.150	1.150	155,900
2024-09-30	1.170	1.240	1.120	1.180	1.180	138,500
2024-09-27	1.020	1.140	1.000	1.140	1.140	280,400
2024-09-26	0.800	0.970	0.780	0.970	0.970	441,500
2024-09-25	0.720	0.720	0.700	0.700	0.700	48,000
2024-09-24	0.720	0.720	0.700	0.700	0.700	38,000
2024-09-23	0.740	0.740	0.710	0.720	0.720	75,500
2024-09-20	0.820	0.820	0.750	0.750	0.750	121,900
2024-09-19	0.760	0.800	0.760	0.800	0.800	38,500
2024-09-18	0.730	0.750	0.720	0.750	0.750	87,700
2024-09-17	0.720	0.740	0.710	0.730	0.730	62,500
2024-09-16	0.720	0.730	0.700	0.700	0.700	82,700
2024-09-13	0.710	0.720	0.700	0.710	0.710	228,500
2024-09-12	0.740	0.740	0.700	0.730	0.730	75,700
2024-09-11	0.700	0.750	0.700	0.730	0.730	66,300
2024-09-10	0.740	0.740	0.700	0.700	0.700	72,200
2024-09-09	0.740	0.740	0.710	0.730	0.730	71,000
2024-09-06	0.740	0.750	0.700	0.710	0.710	121,500
2024-09-05	0.740	0.760	0.740	0.760	0.760	124,300
2024-09-04	0.730	0.740	0.720	0.730	0.730	57,800
2024-09-03	0.760	0.760	0.710	0.710	0.710	179,700
2024-08-30	0.810	0.810	0.760	0.760	0.760	34,100
2024-08-29	0.760	0.810	0.730	0.810	0.810	266,300
2024-08-28	0.750	0.760	0.720	0.760	0.760	69,400
2024-08-27	0.810	0.810	0.750	0.760	0.760	76,100
2024-08-26	0.790	0.830	0.790	0.810	0.810	45,000

← NewerPage 9 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.