Skip to main content

Nano One Materials Corp (TSX:NANO)

0.7100 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2025 0.7300 0.7500 0.7000 0.7100 23,780 -0.02(-2.74%)
May 06, 2025 0.7300 0.7300 0.7100 0.7300 42,402 +0.03(+4.29%)
May 05, 2025 0.7400 0.7400 0.7000 0.7000 12,983 -0.04(-5.41%)
May 02, 2025 0.7400 0.7500 0.7300 0.7400 83,680 +0.01(+1.37%)
May 01, 2025 0.7300 0.7300 0.7300 0.7300 13,121 -0.01(-1.35%)
Apr 30, 2025 0.7300 0.7400 0.7300 0.7400 36,504 -0.02(-2.63%)
Apr 29, 2025 0.7500 0.7600 0.7300 0.7600 63,001 +0.01(+1.33%)
Apr 28, 2025 0.7500 0.7500 0.7200 0.7500 97,416 +0.01(+1.35%)
Apr 25, 2025 0.7600 0.7600 0.7300 0.7400 58,546 -0.01(-1.33%)
Apr 24, 2025 0.7300 0.7500 0.7000 0.7500 37,565 +0.05(+7.14%)
Apr 23, 2025 0.6800 0.7600 0.6800 0.7000 176,567 +0.02(+2.94%)
Apr 22, 2025 0.6800 0.6800 0.6700 0.6800 22,525 +0.02(+3.03%)
Apr 21, 2025 0.6400 0.6700 0.6300 0.6600 28,198 +0.02(+3.13%)
Apr 17, 2025 0.6400 0 +0.01(+1.59%)
Apr 16, 2025 0.6200 0.6400 0.6200 0.6300 56,662 -0.01(-1.56%)
Apr 15, 2025 0.6500 0.6500 0.6200 0.6400 50,000 -0.01(-1.54%)
Apr 14, 2025 0.6100 0.6600 0.6100 0.6500 74,240 -0.02(-2.99%)
Apr 11, 2025 0.6800 0.6800 0.6500 0.6700 36,750 -0.01(-1.47%)
Apr 10, 2025 0.7200 0.7200 0.6500 0.6800 33,476 -0.04(-5.56%)
Apr 09, 2025 0.6400 0.7300 0.6400 0.7200 76,016 +0.05(+7.46%)
Apr 08, 2025 0.6100 0.6800 0.6100 0.6700 66,829 +0.07(+11.67%)
Apr 07, 2025 0.6000 0.6100 0.5900 0.6000 67,165 -0.02(-3.23%)
Apr 04, 2025 0.6200 0.6300 0.6000 0.6200 28,285 -0.04(-6.06%)
Apr 03, 2025 0.6600 0.6600 0.6400 0.6600 17,300 +0.00(+0.00%)
Apr 02, 2025 0.6400 0.6700 0.6400 0.6600 8,553 +0.00(+0.00%)
Apr 01, 2025 0.6700 0.6700 0.6400 0.6600 20,500 +0.00(+0.00%)
Mar 31, 2025 0.6500 0.6600 0.6200 0.6600 41,110 +0.01(+1.54%)
Mar 28, 2025 0.6700 0.6700 0.6400 0.6500 11,710 -0.04(-5.80%)
Mar 27, 2025 0.6600 0.7000 0.6200 0.6900 64,741 +0.03(+4.55%)
Mar 26, 2025 0.6400 0.6800 0.6300 0.6600 127,708 +0.01(+1.54%)
Mar 25, 2025 0.6700 0.6800 0.6100 0.6500 54,036 -0.02(-2.99%)
Mar 24, 2025 0.6800 0.7000 0.6400 0.6700 42,811 +0.01(+1.52%)
Mar 21, 2025 0.6800 0.6800 0.6500 0.6600 14,870 +0.00(+0.00%)
Mar 20, 2025 0.6700 0.6800 0.6300 0.6600 117,550 +0.03(+4.76%)
Mar 19, 2025 0.6200 0.6300 0.6000 0.6300 50,000 +0.01(+1.61%)
Mar 18, 2025 0.6700 0.6700 0.6000 0.6200 37,935 -0.04(-6.06%)
Mar 17, 2025 0.6800 0.6900 0.6600 0.6600 102,148 +0.00(+0.00%)
Mar 14, 2025 0.5600 0.7100 0.5600 0.6600 99,042 +0.08(+13.79%)
Mar 13, 2025 0.6000 0.6000 0.5700 0.5800 125,509 -0.02(-3.33%)
Mar 12, 2025 0.5900 0.6000 0.5900 0.6000 39,126 +0.00(+0.00%)
Mar 11, 2025 0.6200 0.6200 0.5900 0.6000 44,370 +0.00(+0.00%)
Mar 10, 2025 0.6700 0.6700 0.5900 0.6000 62,633 -0.06(-9.09%)
Mar 07, 2025 0.6200 0.6600 0.6200 0.6600 30,414 +0.02(+3.13%)
Mar 06, 2025 0.6600 0.6600 0.5900 0.6400 194,446 -0.02(-3.03%)
Mar 05, 2025 0.6900 0.6900 0.6400 0.6600 127,722 -0.02(-2.94%)
Mar 04, 2025 0.7000 0.7000 0.6500 0.6800 75,806 -0.02(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.