Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.520 2.600 2.520 2.600 20,708 +0.05(+1.96%)
Aug 30, 2023 2.580 2.580 2.520 2.550 22,145 -0.03(-1.16%)
Aug 29, 2023 2.520 2.590 2.520 2.580 40,937 +0.07(+2.79%)
Aug 28, 2023 2.510 2.570 2.490 2.510 72,084 -0.05(-1.95%)
Aug 25, 2023 2.540 2.560 2.460 2.560 48,558 +0.05(+1.99%)
Aug 24, 2023 2.570 2.620 2.510 2.510 45,099 -0.04(-1.57%)
Aug 23, 2023 2.660 2.660 2.550 2.550 60,033 +0.01(+0.39%)
Aug 22, 2023 2.610 2.640 2.470 2.540 109,449 -0.04(-1.55%)
Aug 21, 2023 2.640 2.690 2.580 2.580 88,030 -0.03(-1.15%)
Aug 18, 2023 2.610 2.640 2.610 2.610 35,688 -0.04(-1.51%)
Aug 17, 2023 2.660 2.690 2.630 2.650 48,447 +0.01(+0.38%)
Aug 16, 2023 2.700 2.720 2.630 2.640 87,110 -0.06(-2.22%)
Aug 15, 2023 2.800 2.800 2.670 2.700 125,171 -0.11(-3.91%)
Aug 14, 2023 2.900 2.900 2.760 2.810 92,700 -0.07(-2.43%)
Aug 11, 2023 2.840 2.940 2.670 2.880 117,470 +0.06(+2.13%)
Aug 10, 2023 3.080 3.140 2.820 2.820 111,129 -0.28(-9.03%)
Aug 09, 2023 3.200 3.210 3.050 3.100 51,802 -0.09(-2.82%)
Aug 08, 2023 3.300 3.310 3.180 3.190 26,672 -0.10(-3.04%)
Aug 04, 2023 3.290 0 -0.02(-0.60%)
Aug 03, 2023 3.370 3.370 3.280 3.310 75,945 -0.06(-1.78%)
Aug 02, 2023 3.340 3.430 3.330 3.370 11,447 -0.04(-1.17%)
Aug 01, 2023 3.360 3.410 3.320 3.410 29,365 +0.05(+1.49%)
Jul 31, 2023 3.270 3.400 3.260 3.360 36,171 +0.10(+3.07%)
Jul 28, 2023 3.350 3.360 3.260 3.260 76,448 -0.09(-2.69%)
Jul 27, 2023 3.380 3.430 3.350 3.350 53,281 -0.03(-0.89%)
Jul 26, 2023 3.350 3.450 3.350 3.380 24,195 -0.02(-0.59%)
Jul 25, 2023 3.440 3.440 3.370 3.400 47,739 -0.04(-1.16%)
Jul 24, 2023 3.290 3.440 3.290 3.440 95,494 +0.14(+4.24%)
Jul 21, 2023 3.260 3.330 3.260 3.300 56,666 +0.00(+0.00%)
Jul 20, 2023 3.310 3.350 3.290 3.300 65,175 +0.05(+1.54%)
Jul 19, 2023 3.180 3.310 3.180 3.250 50,401 +0.05(+1.56%)
Jul 18, 2023 3.210 3.280 3.150 3.200 85,349 -0.05(-1.54%)
Jul 17, 2023 3.300 3.300 3.180 3.250 131,840 -0.07(-2.11%)
Jul 14, 2023 3.360 3.400 3.320 3.320 22,481 -0.09(-2.64%)
Jul 13, 2023 3.400 3.440 3.360 3.410 58,013 +0.00(+0.00%)
Jul 12, 2023 3.450 3.450 3.370 3.410 48,992 -0.01(-0.29%)
Jul 11, 2023 3.400 3.480 3.390 3.420 105,990 -0.06(-1.72%)
Jul 10, 2023 3.350 3.520 3.330 3.480 144,148 +0.10(+2.96%)
Jul 07, 2023 3.300 3.400 3.250 3.380 73,730 +0.09(+2.74%)
Jul 06, 2023 3.380 3.420 3.220 3.290 133,323 -0.14(-4.08%)
Jul 05, 2023 3.250 3.430 3.010 3.430 194,264 +0.18(+5.54%)
Jul 04, 2023 3.000 3.250 3.000 3.250 151,443 +0.27(+9.06%)
Jun 30, 2023 2.980 0 +0.03(+1.02%)
Jun 29, 2023 2.950 3.000 2.920 2.950 48,120 +0.00(+0.00%)
Jun 28, 2023 2.930 2.950 2.920 2.950 55,557 +0.02(+0.68%)
Jun 27, 2023 2.900 2.940 2.900 2.930 35,323 +0.07(+2.45%)
Jun 26, 2023 2.950 2.950 2.860 2.860 25,310 -0.05(-1.72%)
Jun 23, 2023 3.000 3.010 2.910 2.910 31,949 -0.07(-2.35%)
Jun 22, 2023 2.950 3.000 2.900 2.980 111,613 +0.08(+2.76%)
Jun 21, 2023 2.990 3.000 2.890 2.900 37,300 -0.04(-1.36%)
Jun 20, 2023 2.900 2.990 2.860 2.940 414,690 +0.04(+1.38%)
Jun 19, 2023 2.900 2.940 2.830 2.900 35,929 +0.09(+3.20%)
Jun 16, 2023 2.880 2.890 2.810 2.810 21,090 +0.02(+0.72%)
Jun 15, 2023 2.900 2.900 2.770 2.790 44,283 -0.11(-3.79%)
Jun 14, 2023 2.850 2.930 2.770 2.900 126,852 +0.20(+7.41%)
Jun 13, 2023 2.780 2.830 2.700 2.700 51,994 -0.06(-2.17%)
Jun 12, 2023 2.700 2.770 2.700 2.760 25,332 -0.01(-0.36%)
Jun 09, 2023 2.850 2.880 2.750 2.770 58,623 -0.07(-2.46%)
Jun 08, 2023 2.880 2.890 2.810 2.840 27,124 +0.00(+0.00%)
Jun 07, 2023 2.750 2.910 2.720 2.840 34,531 +0.09(+3.27%)
Jun 06, 2023 2.620 2.750 2.600 2.750 67,232 +0.13(+4.96%)
Jun 05, 2023 2.600 2.660 2.590 2.620 68,023 +0.02(+0.77%)
Jun 02, 2023 2.580 2.720 2.580 2.600 100,460 -0.03(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.