Skip to main content

Nano One Materials Corp (TSX: NANO )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.040 3.040 3.040 0 +0.00(+0.00%)
Dec 30, 2021 3.120 3.180 3.000 3.040 120,886 -0.08(-2.56%)
Dec 29, 2021 3.110 3.210 3.110 3.120 129,177 -0.17(-5.17%)
Dec 24, 2021 3.290 3.290 3.290 0 +0.04(+1.23%)
Dec 23, 2021 3.190 3.290 3.120 3.250 63,246 +0.09(+2.85%)
Dec 22, 2021 3.160 3.240 3.160 3.160 53,143 -0.06(-1.86%)
Dec 21, 2021 3.060 3.270 3.060 3.220 111,214 +0.18(+5.92%)
Dec 20, 2021 3.070 3.100 3.000 3.040 110,708 -0.09(-2.88%)
Dec 17, 2021 3.150 3.230 3.080 3.130 109,069 -0.02(-0.63%)
Dec 16, 2021 3.360 3.370 3.150 3.150 109,067 -0.10(-3.08%)
Dec 15, 2021 3.100 3.290 3.000 3.250 208,746 +0.14(+4.50%)
Dec 14, 2021 3.110 3.270 3.100 3.110 138,272 -0.18(-5.47%)
Dec 13, 2021 3.370 3.370 3.210 3.290 133,305 -0.04(-1.20%)
Dec 10, 2021 3.400 3.450 3.270 3.330 113,898 +0.03(+0.91%)
Dec 09, 2021 3.440 3.460 3.290 3.300 67,108 -0.17(-4.90%)
Dec 08, 2021 3.280 3.520 3.280 3.470 190,208 +0.17(+5.15%)
Dec 07, 2021 3.250 3.420 3.250 3.300 136,749 +0.06(+1.85%)
Dec 06, 2021 3.300 3.320 3.100 3.240 517,150 +0.19(+6.23%)
Dec 03, 2021 3.250 3.250 2.910 3.050 540,092 -0.20(-6.15%)
Dec 02, 2021 3.310 3.310 3.150 3.250 206,633 +0.11(+3.50%)
Dec 01, 2021 3.450 3.490 3.140 3.140 272,432 -0.20(-5.99%)
Nov 30, 2021 3.460 3.560 3.310 3.340 200,467 -0.14(-4.02%)
Nov 29, 2021 3.450 3.560 3.430 3.480 102,390 +0.00(+0.00%)
Nov 26, 2021 3.580 3.620 3.420 3.480 156,729 -0.17(-4.66%)
Nov 25, 2021 3.680 3.680 3.570 3.650 45,989 +0.00(+0.00%)
Nov 24, 2021 3.510 3.670 3.510 3.650 129,536 +0.12(+3.40%)
Nov 23, 2021 3.640 3.670 3.510 3.530 161,219 -0.10(-2.75%)
Nov 22, 2021 3.650 3.700 3.520 3.630 225,143 +0.02(+0.55%)
Nov 19, 2021 3.590 3.700 3.560 3.610 266,981 +0.07(+1.98%)
Nov 18, 2021 3.510 3.580 3.500 3.540 235,172 +0.09(+2.61%)
Nov 17, 2021 3.650 3.650 3.360 3.450 583,651 -0.06(-1.71%)
Nov 16, 2021 3.650 3.650 3.420 3.510 488,879 +0.02(+0.57%)
Nov 15, 2021 3.450 3.490 3.240 3.490 431,706 +0.05(+1.45%)
Nov 12, 2021 3.410 3.520 3.170 3.440 1,185,305 -0.27(-7.28%)
Nov 11, 2021 3.820 3.920 3.600 3.710 881,458 -0.60(-13.92%)
Nov 10, 2021 4.450 4.310 138,887 -0.22(-4.86%)
Nov 09, 2021 4.640 4.690 4.370 4.530 237,471 -0.27(-5.62%)
Nov 08, 2021 4.650 4.850 4.610 4.800 223,880 +0.15(+3.23%)
Nov 05, 2021 4.800 4.800 4.600 4.650 84,716 -0.15(-3.12%)
Nov 04, 2021 4.700 4.830 4.590 4.800 215,632 +0.14(+3.00%)
Nov 03, 2021 4.620 4.700 4.570 4.660 69,631 +0.04(+0.87%)
Nov 02, 2021 4.750 4.750 4.420 4.620 108,370 -0.06(-1.28%)
Nov 01, 2021 4.300 4.750 4.270 4.680 354,710 +0.41(+9.60%)
Oct 29, 2021 4.000 4.270 3.990 4.270 116,506 +0.28(+7.02%)
Oct 28, 2021 4.070 4.070 3.890 3.990 60,840 +0.03(+0.76%)
Oct 27, 2021 4.030 4.120 3.960 3.960 144,895 +0.01(+0.25%)
Oct 26, 2021 3.920 3.950 113,438 +0.01(+0.25%)
Oct 25, 2021 4.020 4.080 3.850 3.940 146,260 -0.07(-1.75%)
Oct 22, 2021 3.840 4.060 3.760 4.010 103,720 +0.09(+2.30%)
Oct 21, 2021 4.110 4.110 3.850 3.920 114,193 -0.10(-2.49%)
Oct 20, 2021 4.030 4.150 4.000 4.020 63,190 -0.08(-1.95%)
Oct 19, 2021 3.970 4.150 3.970 4.100 82,464 +0.03(+0.74%)
Oct 18, 2021 4.010 4.130 3.930 4.070 90,849 +0.05(+1.24%)
Oct 15, 2021 4.150 4.220 3.900 4.020 107,583 -0.15(-3.60%)
Oct 14, 2021 4.200 4.280 4.080 4.170 114,800 -0.02(-0.48%)
Oct 13, 2021 4.090 4.230 4.030 4.190 172,522 +0.18(+4.49%)
Oct 12, 2021 3.820 4.140 3.810 4.010 257,020 +0.24(+6.37%)
Oct 08, 2021 3.770 3.770 3.770 0 +0.08(+2.17%)
Oct 07, 2021 3.510 3.720 3.510 3.690 58,562 +0.15(+4.24%)
Oct 06, 2021 3.540 3.640 3.410 3.540 55,516 -0.11(-3.01%)
Oct 05, 2021 3.700 3.760 3.510 3.650 99,719 +0.03(+0.83%)
Oct 04, 2021 3.900 3.900 3.540 3.620 143,958 -0.24(-6.22%)
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.