Nano One Materials Corp (TSX: NANO )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.050 1.050 1.010 1.050 130,420 +0.03(+2.94%)
Oct 31, 2024 1.060 1.060 1.010 1.020 64,471 -0.04(-3.77%)
Oct 30, 2024 1.050 1.060 1.040 1.060 37,460 +0.01(+0.95%)
Oct 29, 2024 1.030 1.060 1.030 1.050 119,751 +0.00(+0.00%)
Oct 28, 2024 1.030 1.050 0.9900 1.050 77,024 +0.00(+0.00%)
Oct 25, 2024 0.9900 1.050 0.9800 1.050 85,833 +0.07(+7.14%)
Oct 24, 2024 0.9700 0.9800 0.9300 0.9800 134,069 +0.00(+0.00%)
Oct 23, 2024 1.000 1.000 0.9700 0.9800 73,526 -0.04(-3.92%)
Oct 22, 2024 1.020 1.030 0.9800 1.020 84,684 -0.02(-1.92%)
Oct 21, 2024 1.080 1.090 1.020 1.040 74,486 -0.04(-3.70%)
Oct 18, 2024 1.120 1.130 1.060 1.080 79,906 -0.05(-4.42%)
Oct 17, 2024 1.070 1.140 1.070 1.130 98,339 +0.05(+4.63%)
Oct 16, 2024 1.070 1.080 1.070 1.080 112,803 +0.00(+0.00%)
Oct 15, 2024 1.080 1.080 1.040 1.080 101,295 +0.01(+0.93%)
Oct 11, 2024 1.070 0 -0.01(-0.93%)
Oct 10, 2024 1.100 1.100 1.050 1.080 70,554 -0.01(-0.92%)
Oct 09, 2024 1.090 1.090 1.070 1.090 20,979 +0.00(+0.00%)
Oct 08, 2024 1.120 1.130 1.090 1.090 31,700 +0.00(+0.00%)
Oct 07, 2024 1.060 1.150 1.020 1.090 139,586 +0.03(+2.83%)
Oct 04, 2024 1.080 1.120 1.030 1.060 93,394 -0.02(-1.85%)
Oct 03, 2024 1.040 1.080 1.030 1.080 61,316 +0.05(+4.85%)
Oct 02, 2024 1.140 1.140 1.000 1.030 101,109 -0.12(-10.43%)
Oct 01, 2024 1.250 1.260 1.120 1.150 155,896 -0.03(-2.54%)
Sep 30, 2024 1.170 1.240 1.120 1.180 138,472 +0.04(+3.51%)
Sep 27, 2024 1.020 1.140 1.000 1.140 280,383 +0.17(+17.53%)
Sep 26, 2024 0.8000 0.9700 0.7800 0.9700 441,522 +0.27(+38.57%)
Sep 25, 2024 0.7200 0.7200 0.7000 0.7000 48,031 +0.00(+0.00%)
Sep 24, 2024 0.7200 0.7200 0.7000 0.7000 38,005 -0.02(-2.78%)
Sep 23, 2024 0.7400 0.7400 0.7100 0.7200 75,514 -0.03(-4.00%)
Sep 20, 2024 0.8200 0.8200 0.7500 0.7500 126,862 -0.05(-6.25%)
Sep 19, 2024 0.7600 0.8000 0.7600 0.8000 38,450 +0.05(+6.67%)
Sep 18, 2024 0.7300 0.7500 0.7200 0.7500 87,711 +0.02(+2.74%)
Sep 17, 2024 0.7200 0.7400 0.7100 0.7300 62,502 +0.03(+4.29%)
Sep 16, 2024 0.7200 0.7300 0.7000 0.7000 82,713 -0.01(-1.41%)
Sep 13, 2024 0.7100 0.7200 0.7000 0.7100 228,537 -0.02(-2.74%)
Sep 12, 2024 0.7400 0.7400 0.7000 0.7300 75,680 +0.00(+0.00%)
Sep 11, 2024 0.7000 0.7500 0.7000 0.7300 66,260 +0.03(+4.29%)
Sep 10, 2024 0.7400 0.7400 0.7000 0.7000 72,179 -0.03(-4.11%)
Sep 09, 2024 0.7400 0.7400 0.7100 0.7300 70,976 +0.02(+2.82%)
Sep 06, 2024 0.7400 0.7500 0.7000 0.7100 121,509 -0.05(-6.58%)
Sep 05, 2024 0.7400 0.7600 0.7400 0.7600 124,268 +0.03(+4.11%)
Sep 04, 2024 0.7300 0.7400 0.7200 0.7300 57,809 +0.02(+2.82%)
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.