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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2026	34.01	32.11	32.11	34.11	30.15	2.54M
January 28, 2026	35.25	34.55	34.55	35.48	33.1	4.06M
January 27, 2026	32.64	35.08	35.08	36.11	32	1.76M
January 26, 2026	33.9	32.79	32.79	34.75	32.3	1.48M
January 23, 2026	35.54	34.73	34.73	36.3	33.84	1.42M
January 22, 2026	35.36	36.09	36.09	37.01	34.76	1.5M
January 21, 2026	35.94	34.76	34.76	38.5	32.2	3.83M
January 20, 2026	33.54	33.86	33.86	35.33	33.5	1.73M
January 16, 2026	33.26	35.67	35.67	36.46	32.63	2.02M
January 15, 2026	34.54	33.38	33.38	35.85	33.25	1.76M
January 14, 2026	32.23	34.37	34.37	35.15	31.25	1.64M
January 13, 2026	33.91	32.42	32.42	34.25	32	1.11M
January 12, 2026	31.75	33.49	33.49	33.57	31.09	1.55M
January 09, 2026	35	32.01	32.01	35.9	31.78	3.53M
January 08, 2026	30.78	33.05	33.05	33.3	30.33	1.75M
January 07, 2026	31.2	31.36	31.36	32.65	30.75	1.82M
January 06, 2026	32	31.92	31.92	32.44	29.93	2.46M
January 05, 2026	28.99	30.95	30.95	31.63	28	3.05M
January 02, 2026	25.15	27.61	27.61	27.61	23.88	2.63M
December 31, 2025	24.2	24.01	24.01	24.88	23.61	2.44M
December 30, 2025	25.95	24.89	24.89	26.24	24.69	2.9M
December 29, 2025	27.7	26.42	26.42	28.7	26.23	2.93M
December 26, 2025	29.76	28.49	28.49	29.79	28.04	1.97M
December 24, 2025	31.3	30.3	30.3	31.56	29.32	2.1M
December 23, 2025	32.66	31.75	31.75	33.6	31.7	1.96M
December 22, 2025	33.98	32.98	32.98	33.98	32.2	1.47M
December 19, 2025	31	33.03	33.03	33.42	30.66	4.19M
December 18, 2025	30.98	30.23	30.23	32.35	30.02	1.66M
December 17, 2025	32.39	29.99	29.99	32.95	29.75	1.65M
December 16, 2025	30.8	32.31	32.31	32.72	30.44	1.12M
December 15, 2025	35.68	31.35	31.35	35.88	31.27	1.92M
December 12, 2025	38.81	35.41	35.41	38.86	34.64	1.53M
December 11, 2025	35.8	38.86	38.86	39.87	34.2	2.13M
December 10, 2025	35.5	36.46	36.46	37.04	34.8	1.46M
December 09, 2025	35.25	36.19	36.19	36.52	34.85	899,899
December 08, 2025	37.02	35.77	35.77	37.88	35.03	1.09M
December 05, 2025	35.56	35.76	35.76	36.5	34.6	1.52M
December 04, 2025	33.62	36.57	36.57	37.3	33.38	2.32M
December 03, 2025	32.33	33.89	33.89	33.99	31.82	1.06M
December 02, 2025	32.1	32.9	32.9	34.39	32.07	1.64M
December 01, 2025	31.75	31.53	31.53	32.17	31.08	1.11M
November 28, 2025	31.53	32.7	32.7	33	31.11	978,905
November 26, 2025	31.35	30.84	30.84	31.75	30.4	1.63M
November 25, 2025	29.67	30.26	30.26	30.56	28.12	1.51M
November 24, 2025	30.39	30.29	30.29	30.56	29.33	2.06M
November 21, 2025	29.6	29.79	29.79	30.58	27.5	2.2M
November 20, 2025	34.6	29.33	29.33	34.89	29.08	2.57M
November 19, 2025	33.08	32.46	32.46	34	32.3	1.79M
November 18, 2025	30.93	31.81	31.81	32.35	30.51	1.48M
November 17, 2025	32.92	30.98	30.98	33.25	30.04	2.14M
November 14, 2025	32	32.76	32.76	34.66	31.31	2.09M
November 13, 2025	35.6	33.7	33.7	35.85	33	2.2M
November 12, 2025	36.9	36.57	36.57	38.11	35.55	1.62M
November 11, 2025	37.65	36.13	36.13	37.65	35.63	1.72M
November 10, 2025	41.25	37.9	37.9	41.5	36.81	2.21M
November 07, 2025	36.9	39.18	39.18	39.25	34.8	2.61M
November 06, 2025	43.32	38.43	38.43	43.37	38.4	2.23M
November 05, 2025	43.13	43.47	43.47	45.46	42.5	2.28M
November 04, 2025	43	41.58	41.58	44.14	41.57	2.12M
November 03, 2025	47.58	45.24	45.24	47.58	42.9	2.88M

Nano Nuclear Energy Inc (NNE) NASDAQ