NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
23.70
+0.16 (0.66%)
Mar 9, 2026, 4:00 PM EDT - Market closed
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.91 | 23.66 | 22.06 | 23.66 | - | 0.51% | 1,524,558 |
| Mar 6, 2026 | 25.09 | 26.21 | 23.45 | 23.54 | 23.54 | -7.94% | 2,239,659 |
| Mar 5, 2026 | 26.28 | 26.84 | 24.75 | 25.57 | 25.57 | -3.00% | 941,744 |
| Mar 4, 2026 | 26.44 | 27.40 | 25.72 | 26.36 | 26.36 | 1.31% | 1,106,751 |
| Mar 3, 2026 | 26.37 | 26.68 | 25.40 | 26.02 | 26.02 | -5.62% | 1,222,433 |
| Mar 2, 2026 | 25.79 | 28.27 | 25.56 | 27.57 | 27.57 | 3.69% | 1,377,603 |
| Feb 27, 2026 | 26.58 | 27.30 | 26.07 | 26.59 | 26.59 | -4.08% | 1,001,762 |
| Feb 26, 2026 | 27.10 | 27.81 | 25.82 | 27.72 | 27.72 | 1.91% | 1,809,122 |
| Feb 25, 2026 | 26.00 | 27.39 | 25.20 | 27.20 | 27.20 | 7.00% | 1,631,450 |
| Feb 24, 2026 | 24.22 | 25.48 | 23.60 | 25.42 | 25.42 | 4.01% | 1,300,881 |
| Feb 23, 2026 | 23.80 | 24.62 | 23.61 | 24.44 | 24.44 | -0.65% | 1,167,062 |
| Feb 20, 2026 | 25.21 | 25.47 | 24.15 | 24.60 | 24.60 | -4.13% | 1,176,109 |
| Feb 19, 2026 | 24.46 | 26.13 | 23.91 | 25.66 | 25.66 | 2.35% | 1,296,684 |
| Feb 18, 2026 | 26.36 | 26.55 | 24.31 | 25.07 | 25.07 | -0.63% | 1,843,498 |
| Feb 17, 2026 | 24.52 | 25.57 | 23.40 | 25.23 | 25.23 | 1.77% | 1,381,822 |
| Feb 13, 2026 | 24.79 | 25.70 | 24.15 | 24.79 | 24.79 | 0.04% | 960,663 |
| Feb 12, 2026 | 26.09 | 26.30 | 24.62 | 24.78 | 24.78 | -5.28% | 1,185,395 |
| Feb 11, 2026 | 26.97 | 27.13 | 24.12 | 26.16 | 26.16 | -1.21% | 2,318,924 |
| Feb 10, 2026 | 28.33 | 28.45 | 26.20 | 26.48 | 26.48 | -7.15% | 1,435,253 |
| Feb 9, 2026 | 28.84 | 30.12 | 28.22 | 28.52 | 28.52 | -2.33% | 2,045,840 |
| Feb 6, 2026 | 27.50 | 29.48 | 26.71 | 29.20 | 29.20 | 11.77% | 1,771,221 |
| Feb 5, 2026 | 26.70 | 27.45 | 26.04 | 26.13 | 26.13 | -6.06% | 1,475,274 |
| Feb 4, 2026 | 29.98 | 30.20 | 26.15 | 27.81 | 27.81 | -6.96% | 1,981,558 |
| Feb 3, 2026 | 28.46 | 30.30 | 28.16 | 29.89 | 29.89 | 7.87% | 1,592,609 |
| Feb 2, 2026 | 29.05 | 29.44 | 27.66 | 27.71 | 27.71 | -5.73% | 1,721,190 |
| Jan 30, 2026 | 31.20 | 32.61 | 28.76 | 29.40 | 29.40 | -8.46% | 2,992,389 |
| Jan 29, 2026 | 34.01 | 34.11 | 30.15 | 32.11 | 32.11 | -7.06% | 2,553,374 |
| Jan 28, 2026 | 35.25 | 35.48 | 33.10 | 34.55 | 34.55 | -1.51% | 4,076,922 |
| Jan 27, 2026 | 32.60 | 36.11 | 32.00 | 35.08 | 35.08 | 6.98% | 1,780,533 |
| Jan 26, 2026 | 33.90 | 34.75 | 32.30 | 32.79 | 32.79 | -5.59% | 1,484,231 |
| Jan 23, 2026 | 35.54 | 36.30 | 33.84 | 34.73 | 34.73 | -3.77% | 1,427,105 |
| Jan 22, 2026 | 35.36 | 37.01 | 34.76 | 36.09 | 36.09 | 3.83% | 1,505,617 |
| Jan 21, 2026 | 35.94 | 38.50 | 32.20 | 34.76 | 34.76 | 2.66% | 3,849,569 |
| Jan 20, 2026 | 33.63 | 35.33 | 33.50 | 33.86 | 33.86 | -5.07% | 1,745,341 |
| Jan 16, 2026 | 33.26 | 36.46 | 32.63 | 35.67 | 35.67 | 6.86% | 2,029,447 |
| Jan 15, 2026 | 34.54 | 35.85 | 33.26 | 33.38 | 33.38 | -2.88% | 1,773,280 |
| Jan 14, 2026 | 32.10 | 35.15 | 31.25 | 34.37 | 34.37 | 6.01% | 1,669,677 |
| Jan 13, 2026 | 33.91 | 34.25 | 32.00 | 32.42 | 32.42 | -3.11% | 1,111,804 |
| Jan 12, 2026 | 31.74 | 33.58 | 31.09 | 33.46 | 33.46 | 4.53% | 1,593,009 |
| Jan 9, 2026 | 35.11 | 35.90 | 31.78 | 32.01 | 32.01 | -3.15% | 3,541,557 |
| Jan 8, 2026 | 30.78 | 33.30 | 30.33 | 33.05 | 33.05 | 5.39% | 1,759,733 |
| Jan 7, 2026 | 31.20 | 32.65 | 30.75 | 31.36 | 31.36 | -1.75% | 1,826,263 |
| Jan 6, 2026 | 32.19 | 32.44 | 29.93 | 31.92 | 31.92 | 3.13% | 2,474,710 |
| Jan 5, 2026 | 28.99 | 31.63 | 28.00 | 30.95 | 30.95 | 12.10% | 3,130,998 |
| Jan 2, 2026 | 25.15 | 27.61 | 23.88 | 27.61 | 27.61 | 14.99% | 2,625,051 |
| Dec 31, 2025 | 24.20 | 24.88 | 23.61 | 24.01 | 24.01 | -3.54% | 2,446,936 |
| Dec 30, 2025 | 26.00 | 26.24 | 24.69 | 24.89 | 24.89 | -5.79% | 3,026,569 |
| Dec 29, 2025 | 27.70 | 28.70 | 26.23 | 26.42 | 26.42 | -7.27% | 2,955,708 |
| Dec 26, 2025 | 29.76 | 29.79 | 28.04 | 28.49 | 28.49 | -5.97% | 1,970,741 |
| Dec 24, 2025 | 31.30 | 31.56 | 29.32 | 30.30 | 30.30 | -4.57% | 2,096,119 |
| Dec 23, 2025 | 32.66 | 33.60 | 31.70 | 31.75 | 31.75 | -3.73% | 1,969,736 |
| Dec 22, 2025 | 33.92 | 33.98 | 32.17 | 32.98 | 32.98 | -0.15% | 1,478,043 |
| Dec 19, 2025 | 31.00 | 33.42 | 30.66 | 33.03 | 33.03 | 9.26% | 4,186,243 |
| Dec 18, 2025 | 30.98 | 32.35 | 30.02 | 30.23 | 30.23 | 0.80% | 1,662,673 |
| Dec 17, 2025 | 32.39 | 32.95 | 29.75 | 29.99 | 29.99 | -7.18% | 1,650,231 |
| Dec 16, 2025 | 30.80 | 32.72 | 30.44 | 32.31 | 32.31 | 3.06% | 1,120,462 |
| Dec 15, 2025 | 35.68 | 35.88 | 31.27 | 31.35 | 31.35 | -11.47% | 1,915,896 |
| Dec 12, 2025 | 38.81 | 38.86 | 34.64 | 35.41 | 35.41 | -8.88% | 1,533,717 |
| Dec 11, 2025 | 35.80 | 39.87 | 34.20 | 38.86 | 38.86 | 6.58% | 2,134,253 |
| Dec 10, 2025 | 35.50 | 37.04 | 34.80 | 36.46 | 36.46 | 0.75% | 1,516,412 |
| Dec 9, 2025 | 35.25 | 36.52 | 34.85 | 36.19 | 36.19 | 1.17% | 915,966 |
| Dec 8, 2025 | 37.02 | 37.88 | 35.03 | 35.77 | 35.77 | 0.03% | 1,106,523 |
| Dec 5, 2025 | 35.56 | 36.50 | 34.60 | 35.76 | 35.76 | -2.21% | 1,527,399 |
| Dec 4, 2025 | 33.71 | 37.30 | 33.38 | 36.57 | 36.57 | 7.91% | 2,363,925 |
| Dec 3, 2025 | 32.33 | 33.99 | 31.69 | 33.89 | 33.89 | 3.01% | 1,084,478 |
| Dec 2, 2025 | 32.10 | 34.39 | 32.07 | 32.90 | 32.90 | 4.35% | 1,637,188 |
| Dec 1, 2025 | 31.75 | 32.17 | 31.08 | 31.53 | 31.53 | -3.58% | 1,105,489 |
| Nov 28, 2025 | 31.53 | 33.00 | 31.11 | 32.70 | 32.70 | 6.03% | 980,169 |
| Nov 26, 2025 | 31.35 | 31.75 | 30.40 | 30.84 | 30.84 | 1.92% | 1,633,742 |
| Nov 25, 2025 | 29.67 | 30.56 | 28.12 | 30.26 | 30.26 | -0.10% | 1,508,983 |
| Nov 24, 2025 | 30.39 | 30.56 | 29.33 | 30.29 | 30.29 | 1.68% | 2,061,418 |
| Nov 21, 2025 | 29.60 | 30.58 | 27.50 | 29.79 | 29.79 | 1.57% | 2,211,033 |
| Nov 20, 2025 | 34.60 | 34.89 | 29.08 | 29.33 | 29.33 | -9.64% | 2,612,249 |
| 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 |