Nano One Materials Corp. - NANO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.05	1.03	1.03	1.05	1.02	91,517
September 04, 2025	1.05	1.08	1.08	1.08	1.02	80,137
September 03, 2025	1.09	1.06	1.06	1.09	1.04	25,550
September 02, 2025	1.1	1.09	1.09	1.13	1.06	74,025
August 29, 2025	1.12	1.13	1.13	1.13	1.09	55,314
August 28, 2025	1.11	1.09	1.09	1.16	1.08	196,125
August 27, 2025	1.01	1.1	1.1	1.1	0.99	310,200
August 26, 2025	0.98	1.03	1.03	1.03	0.96	161,308
August 25, 2025	0.99	0.98	0.98	1.01	0.96	115,100
August 22, 2025	0.99	1	1	1	0.97	53,500
August 21, 2025	1	1	1	1	0.97	69,720
August 20, 2025	1	1	1	1	0.97	123,037
August 19, 2025	1	0.97	0.97	1	0.95	141,900
August 18, 2025	0.97	1	1	1	0.95	130,800
August 15, 2025	0.97	0.98	0.98	0.98	0.96	33,210
August 14, 2025	0.97	0.96	0.96	0.98	0.96	80,100
August 13, 2025	1.02	1	1	1.02	0.97	139,536
August 12, 2025	1.01	1.01	1.01	1.01	0.99	37,400
August 11, 2025	0.95	1.02	1.02	1.02	0.95	117,118
August 08, 2025	0.97	0.95	0.95	0.97	0.93	36,024
August 07, 2025	0.97	0.97	0.97	0.97	0.94	50,910
August 06, 2025	0.95	0.97	0.97	1.03	0.95	47,409
August 05, 2025	0.93	0.96	0.96	0.96	0.92	68,000
August 01, 2025	0.85	0.9	0.9	0.9	0.85	44,834
July 31, 2025	0.85	0.85	0.85	0.87	0.84	61,020
July 30, 2025	0.88	0.88	0.88	0.92	0.87	70,117
July 29, 2025	0.96	0.89	0.89	0.96	0.88	126,322
July 28, 2025	0.99	0.96	0.96	0.99	0.95	99,000
July 25, 2025	1.01	0.98	0.98	1.01	0.96	85,219
July 24, 2025	1.02	1.02	1.02	1.03	1.01	53,200
July 23, 2025	1	1.03	1.03	1.03	0.99	82,321
July 22, 2025	1	1.01	1.01	1.01	0.97	65,817
July 21, 2025	1.02	1	1	1.02	0.96	52,515
July 18, 2025	0.97	0.98	0.98	1.02	0.94	181,600
July 17, 2025	0.95	1.02	1.02	1.03	0.94	190,118
July 16, 2025	1.02	0.95	0.95	1.02	0.9	465,200
July 15, 2025	0.85	0.92	0.92	1.1	0.85	995,735
July 14, 2025	0.73	0.77	0.77	0.77	0.73	66,127
July 11, 2025	0.77	0.74	0.74	0.77	0.73	45,504
July 10, 2025	0.75	0.75	0.75	0.75	0.73	60,108
July 09, 2025	0.78	0.75	0.75	0.78	0.74	48,520
July 08, 2025	0.74	0.78	0.78	0.79	0.74	123,823
July 07, 2025	0.74	0.73	0.73	0.74	0.71	62,925
July 04, 2025	0.75	0.73	0.73	0.75	0.71	28,900
July 03, 2025	0.74	0.76	0.76	0.76	0.73	31,921
July 02, 2025	0.72	0.75	0.75	0.75	0.72	45,612
June 30, 2025	0.74	0.73	0.73	0.74	0.7	12,900
June 27, 2025	0.73	0.74	0.74	0.77	0.7	63,479
June 26, 2025	0.74	0.75	0.75	0.75	0.7	39,430
June 25, 2025	0.76	0.71	0.71	0.76	0.71	23,200
June 24, 2025	0.74	0.74	0.74	0.75	0.74	70,055
June 23, 2025	0.65	0.74	0.74	0.74	0.65	164,600
June 20, 2025	0.6	0.69	0.69	0.69	0.59	114,800
June 19, 2025	0.58	0.6	0.6	0.6	0.58	40,492
June 18, 2025	0.6	0.6	0.6	0.61	0.59	52,719
June 17, 2025	0.61	0.61	0.61	0.61	0.6	21,300
June 16, 2025	0.61	0.62	0.62	0.62	0.6	19,200
June 13, 2025	0.61	0.61	0.61	0.61	0.57	124,511
June 12, 2025	0.63	0.63	0.63	0.64	0.61	34,900
June 11, 2025	0.63	0.64	0.64	0.64	0.63	50,200

Nano One Materials Corp. (NANO.TO) TSX