Nano Nuclear Energy Inc - NNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	24.94	21.66	21.66	24.98	21.25	2.25M
January 10, 2025	26.42	25.94	25.94	26.8	24.73	2.33M
January 08, 2025	28.05	26.91	26.91	28.6	25.1	4.04M
January 07, 2025	32.33	30.24	30.24	33.4	29.36	5M
January 06, 2025	28.04	29	29	29.27	27.53	1.94M
January 03, 2025	24	24.7	24.7	24.92	23.62	271,072
January 02, 2025	25.2	23.93	23.93	25.2	23.36	2.11M
December 31, 2024	25.36	24.9	24.9	25.36	23.34	2.32M
December 30, 2024	26.05	24.81	24.81	26.15	23.82	2.67M
December 27, 2024	28.05	26.92	26.92	29	26.07	2.95M
December 26, 2024	28.29	28.47	28.47	29.94	27.8	2.53M
December 24, 2024	27.65	28.94	28.94	29.12	26.28	2.21M
December 23, 2024	25.26	28.05	28.05	28.18	24.51	3.13M
December 20, 2024	23.75	25.19	25.19	26.45	22.3	5.63M
December 19, 2024	24.18	24.41	24.41	25.39	23.25	3.06M
December 18, 2024	26.4	23.73	23.73	27.35	23.25	4.95M
December 17, 2024	26.39	25.75	25.75	27.17	24.5	3.04M
December 16, 2024	24.7	26.32	26.32	26.4	23.6	3.45M
December 13, 2024	23.34	24.94	24.94	24.98	22.72	3.07M
December 12, 2024	25.53	23.1	23.1	25.8	23.01	4.86M
December 11, 2024	23.85	24.1	24.1	24.38	22.03	2.99M
December 10, 2024	24.8	23.35	23.35	24.83	22.43	4.15M
December 09, 2024	26.98	24.96	24.96	27.18	24.2	2.74M
December 06, 2024	26.21	26.75	26.75	27.15	25.4	1.85M
December 05, 2024	26.5	25.92	25.92	27.34	25.5	1.48M
December 04, 2024	27.9	26.5	26.5	29.45	25.4	6.8M
December 03, 2024	27.89	26.62	26.62	28.79	25.7	2.65M
December 02, 2024	29	28	28	29.03	27.08	3.28M
November 29, 2024	27.3	27.61	27.61	29.65	27.05	4.49M
November 27, 2024	26.49	26.77	26.77	27.32	25.33	4.19M
November 26, 2024	27.31	26.02	26.02	28.65	25.17	5.64M
November 25, 2024	29.98	25.91	25.91	30.07	24.67	13.53M
November 22, 2024	31.6	33.6	33.6	33.82	27.25	9.85M
November 21, 2024	24.03	28.97	28.97	29.43	23.6	6.41M
November 20, 2024	24.1	23.26	23.26	25.31	23	3.09M
November 19, 2024	22.55	25.26	25.26	25.26	22.03	4.09M
November 18, 2024	21.96	22.69	22.69	23.59	20.88	3.36M
November 15, 2024	21.5	21.7	21.7	22.32	19.5	3.07M
November 14, 2024	25	22.64	22.64	25.2	22.25	3.42M
November 13, 2024	24	23.09	23.09	26.75	23	7.15M
November 12, 2024	22	23.22	23.22	24.95	21.7	6.32M
November 11, 2024	23.74	21.6	21.6	23.75	20.6	4.03M
November 08, 2024	22.26	22.82	22.82	24	21.62	6.18M
November 07, 2024	19.5	20.69	20.69	20.78	19.31	1.55M
November 06, 2024	19.18	19.05	19.05	19.48	18.2	2.6M
November 05, 2024	17.47	17.89	17.89	18.18	16.85	1.98M
November 04, 2024	17.94	16.8	16.8	18	16.58	3.72M
November 01, 2024	20.2	19.26	19.26	21.09	18.89	3.77M
October 31, 2024	20.68	19.56	19.56	20.86	18.67	3.27M
October 30, 2024	21.99	20.34	20.34	23.6	20.07	7.24M
October 29, 2024	21.4	20.9	20.9	21.68	19.6	5.22M
October 28, 2024	19.96	21.77	21.77	22.49	19.26	8.7M
October 25, 2024	19.4	19.14	19.14	20.8	18.62	6.6M
October 24, 2024	18.19	18.39	18.39	19.83	17.85	8.69M
October 23, 2024	22.53	20.05	20.05	24.42	19.37	6.95M
October 22, 2024	25.88	23.44	23.44	25.95	22.59	7.81M
October 21, 2024	21.83	27.36	27.36	27.8	21.17	12.45M
October 18, 2024	19.25	20.38	20.38	22.85	19.16	8.61M
October 17, 2024	19.57	18.73	18.73	19.94	17.65	7.98M
October 16, 2024	17.05	21.45	21.45	21.59	15.73	12.64M

Nano Nuclear Energy Inc (NNE) NASDAQ