Skip to main content
Nano One Materials Corp. (TSX:NANO)
Canada flag Canada · Delayed Price · Currency is CAD
0.910
+0.030 (3.41%)
At close: Mar 9, 2026

Nano One Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.900.910.850.910.913.41%79,293
Mar 6, 20260.860.880.860.880.881.15%73,049
Mar 5, 20260.880.900.840.870.87-105,741
Mar 4, 20260.900.910.870.870.87-2.25%91,844
Mar 3, 20260.890.920.840.890.89-178,956
Mar 2, 20260.910.910.870.890.89-2.20%138,076
Feb 27, 20260.920.920.890.910.91-1.09%102,867
Feb 26, 20260.930.930.900.920.92-2.13%79,466
Feb 25, 20260.960.960.920.940.94-1.05%95,422
Feb 24, 20260.960.960.930.950.95-72,255
Feb 23, 20260.960.960.890.950.95-139,201
Feb 20, 20260.940.970.940.950.95-107,818
Feb 19, 20260.920.960.900.950.951.06%166,839
Feb 18, 20260.920.980.920.940.94-1.05%229,874
Feb 17, 20260.870.970.850.950.957.95%387,607
Feb 13, 20260.820.880.820.880.884.76%151,803
Feb 12, 20260.910.910.830.840.84-4.55%257,534
Feb 11, 20260.910.910.870.880.88-4.35%191,805
Feb 10, 20260.930.950.900.920.92-1.08%97,433
Feb 9, 20260.890.930.870.930.934.49%63,387
Feb 6, 20260.920.940.870.890.89-1.11%177,340
Feb 5, 20260.950.960.880.900.90-5.26%116,227
Feb 4, 20261.001.000.900.950.95-5.00%162,087
Feb 3, 20260.981.010.971.001.00-67,370
Feb 2, 20260.981.000.961.001.00-0.99%65,376
Jan 30, 20261.041.040.951.011.01-2.88%176,176
Jan 29, 20261.061.061.021.041.04-1.89%104,772
Jan 28, 20261.061.061.031.061.060.95%55,137
Jan 27, 20261.081.081.031.051.05-54,159
Jan 26, 20261.061.081.031.051.05-1.87%140,719
Jan 23, 20261.061.071.031.071.071.90%98,422
Jan 22, 20261.091.101.051.051.05-168,479
Jan 21, 20261.071.081.001.051.05-4.55%155,170
Jan 20, 20261.151.151.071.101.10-0.90%141,369
Jan 19, 20261.151.211.111.111.11-247,635
Jan 16, 20261.071.111.051.111.114.72%234,561
Jan 15, 20261.051.071.001.061.060.95%95,687
Jan 14, 20261.001.071.001.051.051.94%144,946
Jan 13, 20261.061.080.971.031.03-2.83%577,945
Jan 12, 20261.161.171.041.061.06-9.40%539,379
Jan 9, 20261.101.171.101.171.176.36%186,391
Jan 8, 20261.101.121.091.101.10-42,057
Jan 7, 20261.141.141.061.101.10-0.90%93,248
Jan 6, 20261.161.161.071.111.11-4.31%203,616
Jan 5, 20261.181.181.091.161.163.57%114,572
Jan 2, 20261.111.131.061.121.124.67%129,680
Dec 31, 20251.091.091.061.071.07-83,414
Dec 30, 20251.051.081.031.071.070.94%225,280
Dec 29, 20251.071.081.021.061.06-5.36%405,858
Dec 24, 20251.091.121.041.121.122.75%92,146
Dec 23, 20251.121.131.071.091.09-2.68%101,497
Dec 22, 20251.121.141.091.121.12-89,100
Dec 19, 20251.061.121.031.121.122.75%296,240
Dec 18, 20251.171.201.071.091.09-6.84%246,068
Dec 17, 20251.201.221.161.171.17-3.31%97,417
Dec 16, 20251.231.231.161.211.211.68%138,183
Dec 15, 20251.241.251.171.191.19-4.03%222,201
Dec 12, 20251.251.251.211.241.24-0.80%57,780
Dec 11, 20251.271.281.221.251.25-218,472
Dec 10, 20251.211.251.201.251.250.81%287,393
Dec 9, 20251.251.271.201.241.240.81%208,330
Dec 8, 20251.271.271.201.231.23-3.15%122,445
Dec 5, 20251.261.271.181.271.270.79%556,037
Dec 4, 20251.391.391.241.261.26-23.17%1,300,843
Dec 3, 20251.481.641.481.641.6410.07%68,752
Dec 2, 20251.501.501.431.491.49-79,139
Dec 1, 20251.491.531.471.491.49-4.49%67,570
Nov 28, 20251.491.561.491.561.563.31%23,278
Nov 27, 20251.501.511.491.511.510.67%4,931
Nov 26, 20251.531.551.471.501.50-2.60%55,855
Nov 25, 20251.511.571.471.541.54-70,891
Nov 24, 20251.511.551.491.541.542.67%60,894
Nov 21, 20251.481.501.451.501.501.35%77,502
Nov 20, 20251.531.591.451.481.48-3.27%76,310
Nov 19, 20251.561.561.481.531.53-46,945
Nov 18, 20251.561.561.491.531.53-0.65%64,439
Nov 17, 20251.611.681.481.541.54-4.94%158,362
Nov 14, 20251.641.671.601.621.620.62%78,049
Nov 13, 20251.801.811.611.611.61-10.56%111,093
Nov 12, 20251.701.871.671.801.805.88%215,972
Nov 11, 20251.671.701.641.701.701.80%48,490
Nov 10, 20251.571.671.571.671.676.37%44,705
Nov 7, 20251.621.621.511.571.57-1.88%107,292
Nov 6, 20251.661.691.571.601.60-3.61%84,040
Nov 5, 20251.651.711.611.661.660.61%50,560
Nov 4, 20251.731.741.631.651.65-6.25%120,291
Nov 3, 20251.941.941.741.761.76-3.83%171,789
Oct 31, 20251.881.901.751.831.832.81%274,430
Oct 30, 20251.681.911.631.781.789.88%290,640
Oct 29, 20251.681.691.561.621.62-141,102
Oct 28, 20251.591.641.551.621.621.89%144,524
Oct 27, 20251.671.701.541.591.59-2.45%114,759
Oct 24, 20251.601.701.571.631.636.54%218,967
Oct 23, 20251.431.581.431.531.534.79%122,796
Oct 22, 20251.541.541.401.461.46-7.59%181,066
Oct 21, 20251.581.581.481.581.58-172,192
Oct 20, 20251.561.651.541.581.580.64%128,533
Oct 17, 20251.711.711.531.571.57-6.55%405,619
Oct 16, 20251.991.991.621.681.68-12.50%322,014
Oct 15, 20252.002.031.831.921.92-3.52%364,241