NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
35.76
-0.81 (-2.21%)
At close: Dec 5, 2025, 4:00 PM EST
35.65
-0.11 (-0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.56 | 36.50 | 34.60 | 35.76 | 35.76 | -2.21% | 1,517,176 |
| Dec 4, 2025 | 33.71 | 37.30 | 33.38 | 36.57 | 36.57 | 7.91% | 2,325,336 |
| Dec 3, 2025 | 32.33 | 33.99 | 31.69 | 33.89 | 33.89 | 3.01% | 1,075,884 |
| Dec 2, 2025 | 32.10 | 34.39 | 32.07 | 32.90 | 32.90 | 4.35% | 1,632,664 |
| Dec 1, 2025 | 31.75 | 32.17 | 31.08 | 31.53 | 31.53 | -3.58% | 1,099,945 |
| Nov 28, 2025 | 31.53 | 33.00 | 31.11 | 32.70 | 32.70 | 6.03% | 966,002 |
| Nov 26, 2025 | 31.35 | 31.75 | 30.40 | 30.84 | 30.84 | 1.92% | 1,623,038 |
| Nov 25, 2025 | 29.67 | 30.56 | 28.12 | 30.26 | 30.26 | -0.10% | 1,504,871 |
| Nov 24, 2025 | 30.39 | 30.56 | 29.33 | 30.29 | 30.29 | 1.68% | 2,039,266 |
| Nov 21, 2025 | 29.60 | 30.58 | 27.50 | 29.79 | 29.79 | 1.57% | 2,202,622 |
| Nov 20, 2025 | 34.60 | 34.89 | 29.08 | 29.33 | 29.33 | -9.64% | 2,607,360 |
| Nov 19, 2025 | 33.08 | 34.00 | 32.30 | 32.46 | 32.46 | 2.04% | 1,845,753 |
| Nov 18, 2025 | 30.93 | 32.35 | 30.51 | 31.81 | 31.81 | 2.68% | 1,493,542 |
| Nov 17, 2025 | 32.92 | 33.25 | 30.04 | 30.98 | 30.98 | -5.43% | 2,143,363 |
| Nov 14, 2025 | 32.00 | 34.66 | 31.31 | 32.76 | 32.76 | -2.79% | 2,097,404 |
| Nov 13, 2025 | 35.80 | 35.85 | 33.00 | 33.70 | 33.70 | -7.85% | 2,216,953 |
| Nov 12, 2025 | 36.90 | 38.11 | 35.55 | 36.57 | 36.57 | 1.22% | 1,639,687 |
| Nov 11, 2025 | 37.15 | 37.37 | 35.63 | 36.13 | 36.13 | -4.67% | 1,738,810 |
| Nov 10, 2025 | 41.12 | 41.50 | 36.81 | 37.90 | 37.90 | -3.27% | 2,223,643 |
| Nov 7, 2025 | 36.90 | 39.25 | 34.80 | 39.18 | 39.18 | 1.95% | 2,622,416 |
| Nov 6, 2025 | 43.32 | 43.37 | 38.40 | 38.43 | 38.43 | -11.59% | 2,322,869 |
| Nov 5, 2025 | 43.43 | 45.46 | 42.50 | 43.47 | 43.47 | 4.55% | 2,291,528 |
| Nov 4, 2025 | 43.00 | 44.14 | 41.55 | 41.58 | 41.58 | -8.09% | 2,139,393 |
| Nov 3, 2025 | 47.58 | 47.58 | 42.90 | 45.24 | 45.24 | -4.84% | 2,881,565 |
| Oct 31, 2025 | 48.73 | 49.50 | 45.55 | 47.54 | 47.54 | 1.13% | 3,210,723 |
| Oct 30, 2025 | 46.00 | 49.20 | 45.71 | 47.01 | 47.01 | -1.71% | 2,543,203 |
| Oct 29, 2025 | 44.50 | 48.62 | 43.64 | 47.83 | 47.83 | 8.36% | 3,211,969 |
| Oct 28, 2025 | 44.06 | 46.70 | 43.34 | 44.14 | 44.14 | 1.38% | 3,345,026 |
| Oct 27, 2025 | 46.36 | 46.46 | 42.30 | 43.54 | 43.54 | -1.80% | 3,111,167 |
| Oct 24, 2025 | 45.30 | 45.68 | 43.44 | 44.34 | 44.34 | 4.35% | 3,633,788 |
| Oct 23, 2025 | 40.63 | 43.34 | 39.10 | 42.49 | 42.49 | 9.37% | 4,212,831 |
| Oct 22, 2025 | 41.46 | 41.69 | 36.70 | 38.85 | 38.85 | -7.70% | 6,176,037 |
| Oct 21, 2025 | 45.10 | 45.19 | 41.75 | 42.09 | 42.09 | -8.64% | 3,694,763 |
| Oct 20, 2025 | 49.47 | 49.80 | 45.10 | 46.07 | 46.07 | -3.70% | 2,775,222 |
| Oct 17, 2025 | 46.42 | 48.85 | 45.31 | 47.84 | 47.84 | -1.18% | 3,583,023 |
| Oct 16, 2025 | 53.88 | 54.00 | 46.95 | 48.41 | 48.41 | -8.18% | 5,838,234 |
| Oct 15, 2025 | 57.30 | 60.87 | 50.11 | 52.72 | 52.72 | -3.05% | 7,864,120 |
| Oct 14, 2025 | 52.17 | 57.10 | 52.11 | 54.38 | 54.38 | -0.11% | 5,963,640 |
| Oct 13, 2025 | 48.35 | 55.36 | 47.63 | 54.44 | 54.44 | 18.79% | 7,430,736 |
| Oct 10, 2025 | 48.30 | 51.50 | 44.85 | 45.83 | 45.83 | -3.33% | 9,297,727 |
| Oct 9, 2025 | 48.31 | 49.47 | 45.63 | 47.41 | 47.41 | 0.79% | 6,948,809 |
| Oct 8, 2025 | 52.09 | 53.00 | 47.00 | 47.04 | 47.04 | -16.93% | 11,442,772 |
| Oct 7, 2025 | 55.00 | 60.51 | 54.00 | 56.63 | 56.63 | 5.59% | 8,330,061 |
| Oct 6, 2025 | 45.92 | 56.46 | 45.75 | 53.63 | 53.63 | 20.54% | 8,815,648 |
| Oct 3, 2025 | 42.00 | 46.88 | 41.30 | 44.49 | 44.49 | 6.72% | 4,749,396 |
| Oct 2, 2025 | 40.21 | 41.74 | 38.80 | 41.69 | 41.69 | 6.60% | 2,453,643 |
| Oct 1, 2025 | 38.49 | 39.49 | 37.70 | 39.11 | 39.11 | 1.43% | 1,755,416 |
| Sep 30, 2025 | 38.20 | 39.09 | 37.55 | 38.56 | 38.56 | -1.48% | 1,985,948 |
| Sep 29, 2025 | 40.93 | 41.35 | 39.02 | 39.14 | 39.14 | -0.38% | 2,016,276 |
| Sep 26, 2025 | 41.21 | 41.57 | 38.83 | 39.29 | 39.29 | -5.10% | 2,184,975 |
| Sep 25, 2025 | 40.10 | 41.99 | 38.56 | 41.40 | 41.40 | -2.77% | 3,499,869 |
| Sep 24, 2025 | 46.81 | 47.43 | 42.32 | 42.58 | 42.58 | -8.13% | 4,107,383 |
| Sep 23, 2025 | 45.47 | 46.42 | 43.70 | 46.35 | 46.35 | 2.16% | 3,462,096 |
| Sep 22, 2025 | 43.08 | 45.98 | 41.25 | 45.37 | 45.37 | -2.03% | 5,201,830 |
| Sep 19, 2025 | 38.30 | 46.43 | 38.22 | 46.31 | 46.31 | 21.20% | 13,423,846 |
| Sep 18, 2025 | 36.67 | 38.35 | 36.39 | 38.21 | 38.21 | 6.70% | 4,139,490 |
| Sep 17, 2025 | 35.85 | 36.49 | 34.58 | 35.81 | 35.81 | -1.32% | 2,401,523 |
| Sep 16, 2025 | 37.23 | 37.36 | 35.85 | 36.29 | 36.29 | -2.84% | 2,699,592 |
| Sep 15, 2025 | 33.80 | 37.52 | 33.52 | 37.35 | 37.35 | 12.98% | 5,323,844 |
| Sep 12, 2025 | 32.70 | 33.50 | 32.60 | 33.06 | 33.06 | 0.30% | 1,451,779 |
| Sep 11, 2025 | 31.40 | 33.30 | 31.11 | 32.96 | 32.96 | 4.83% | 2,197,932 |
| Sep 10, 2025 | 33.40 | 33.69 | 31.24 | 31.44 | 31.44 | -3.47% | 2,388,316 |
| Sep 9, 2025 | 31.60 | 32.65 | 31.10 | 32.57 | 32.57 | 2.16% | 1,538,344 |
| Sep 8, 2025 | 31.90 | 32.30 | 31.45 | 31.88 | 31.88 | 0.63% | 1,239,051 |
| Sep 5, 2025 | 31.74 | 31.92 | 30.12 | 31.68 | 31.68 | 1.64% | 1,483,353 |
| Sep 4, 2025 | 32.29 | 32.65 | 30.94 | 31.17 | 31.17 | -2.59% | 1,873,525 |
| Sep 3, 2025 | 33.81 | 34.68 | 31.92 | 32.00 | 32.00 | -1.87% | 2,814,492 |
| Sep 2, 2025 | 30.59 | 32.66 | 29.82 | 32.61 | 32.61 | 0.22% | 2,440,152 |
| Aug 29, 2025 | 34.00 | 34.15 | 32.05 | 32.54 | 32.54 | -5.68% | 2,052,787 |
| Aug 28, 2025 | 33.50 | 34.85 | 33.02 | 34.50 | 34.50 | 4.90% | 3,168,889 |
| Aug 27, 2025 | 32.10 | 33.44 | 32.02 | 32.89 | 32.89 | 1.73% | 2,608,642 |
| Aug 26, 2025 | 30.75 | 32.40 | 30.75 | 32.33 | 32.33 | 4.36% | 2,585,760 |
| Aug 25, 2025 | 31.40 | 32.08 | 30.55 | 30.98 | 30.98 | -1.09% | 1,671,632 |
| Aug 22, 2025 | 29.06 | 31.52 | 28.28 | 31.32 | 31.32 | 7.55% | 2,740,389 |
| Aug 21, 2025 | 29.22 | 29.55 | 28.70 | 29.12 | 29.12 | 0.26% | 2,268,559 |
| Aug 20, 2025 | 29.00 | 29.52 | 27.87 | 29.05 | 29.05 | -0.95% | 2,956,702 |
| Aug 19, 2025 | 31.91 | 32.00 | 29.24 | 29.33 | 29.33 | -8.52% | 4,025,933 |
| Aug 18, 2025 | 34.00 | 34.26 | 31.55 | 32.06 | 32.06 | -10.69% | 6,123,177 |
| Aug 15, 2025 | 35.92 | 37.07 | 34.37 | 35.89 | 35.89 | 1.96% | 2,742,918 |
| Aug 14, 2025 | 35.40 | 36.00 | 34.29 | 35.20 | 35.20 | -2.47% | 2,154,828 |
| Aug 13, 2025 | 37.40 | 37.77 | 35.28 | 36.09 | 36.09 | -1.98% | 2,269,024 |
| Aug 12, 2025 | 35.16 | 37.36 | 34.85 | 36.82 | 36.82 | 4.81% | 2,849,628 |
| Aug 11, 2025 | 35.16 | 35.94 | 34.28 | 35.13 | 35.13 | -0.93% | 2,400,782 |
| Aug 8, 2025 | 37.00 | 37.62 | 35.16 | 35.46 | 35.46 | -3.90% | 2,410,878 |
| Aug 7, 2025 | 38.06 | 38.50 | 35.80 | 36.90 | 36.90 | -3.63% | 2,350,591 |
| Aug 6, 2025 | 38.00 | 39.30 | 37.30 | 38.29 | 38.29 | 0.90% | 2,757,211 |
| Aug 5, 2025 | 36.25 | 38.85 | 36.10 | 37.95 | 37.95 | 6.66% | 3,828,099 |
| Aug 4, 2025 | 35.34 | 36.33 | 34.45 | 35.58 | 35.58 | 4.68% | 2,368,758 |
| Aug 1, 2025 | 34.36 | 34.80 | 33.22 | 33.99 | 33.99 | -4.06% | 3,024,562 |
| Jul 31, 2025 | 36.72 | 38.19 | 35.39 | 35.43 | 35.43 | -1.77% | 6,740,889 |
| Jul 30, 2025 | 35.80 | 38.18 | 35.21 | 36.07 | 36.07 | 1.75% | 4,824,546 |
| Jul 29, 2025 | 38.18 | 39.32 | 35.44 | 35.45 | 35.45 | -6.41% | 4,791,216 |
| Jul 28, 2025 | 42.68 | 42.89 | 37.20 | 37.88 | 37.88 | -9.49% | 7,890,345 |
| Jul 25, 2025 | 38.70 | 43.75 | 38.06 | 41.85 | 41.85 | 7.45% | 7,367,231 |
| Jul 24, 2025 | 36.72 | 40.59 | 36.62 | 38.95 | 38.95 | 5.50% | 5,595,320 |
| Jul 23, 2025 | 34.91 | 37.28 | 34.71 | 36.92 | 36.92 | 7.80% | 3,524,019 |
| Jul 22, 2025 | 34.18 | 34.50 | 32.60 | 34.25 | 34.25 | 0.44% | 2,375,243 |
| Jul 21, 2025 | 37.79 | 37.82 | 34.03 | 34.10 | 34.10 | -9.36% | 4,251,713 |
| Jul 18, 2025 | 38.00 | 38.34 | 36.75 | 37.62 | 37.62 | -0.16% | 2,807,929 |
| Jul 17, 2025 | 37.77 | 38.49 | 36.80 | 37.68 | 37.68 | 1.78% | 3,170,393 |