Nano One Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.820	2.930	2.730	2.850	2.850	99,100
2022-09-27	2.740	2.860	2.700	2.820	2.820	75,800
2022-09-26	2.580	2.740	2.580	2.650	2.650	114,900
2022-09-23	2.710	2.710	2.530	2.630	2.630	76,200
2022-09-22	2.780	2.780	2.660	2.720	2.720	104,800
2022-09-21	2.810	2.850	2.750	2.800	2.800	50,900
2022-09-20	2.920	2.920	2.820	2.840	2.840	33,900
2022-09-19	2.860	2.970	2.850	2.880	2.880	60,100
2022-09-16	2.840	2.910	2.810	2.870	2.870	77,100
2022-09-15	3.080	3.080	2.920	2.940	2.940	96,200
2022-09-14	3.050	3.100	3.000	3.020	3.020	37,900
2022-09-13	3.160	3.160	3.000	3.030	3.030	107,400
2022-09-12	3.220	3.220	3.060	3.160	3.160	40,700
2022-09-09	3.090	3.180	3.070	3.140	3.140	45,300
2022-09-08	3.190	3.190	3.040	3.090	3.090	64,400
2022-09-07	3.110	3.170	3.050	3.140	3.140	74,700
2022-09-06	3.230	3.340	3.130	3.150	3.150	52,700
2022-09-02	3.270	3.370	3.150	3.180	3.180	94,300
2022-09-01	3.330	3.330	3.040	3.140	3.140	104,500
2022-08-31	3.310	3.400	3.300	3.320	3.320	59,700
2022-08-30	3.550	3.550	3.290	3.360	3.360	91,000
2022-08-29	3.440	3.660	3.430	3.560	3.560	188,400
2022-08-26	3.660	3.660	3.490	3.570	3.570	115,200
2022-08-25	3.650	3.700	3.570	3.610	3.610	58,300
2022-08-24	3.620	3.650	3.520	3.620	3.620	115,200
2022-08-23	3.430	3.690	3.410	3.620	3.620	256,000
2022-08-22	3.280	3.300	3.120	3.250	3.250	155,200
2022-08-19	3.560	3.590	3.310	3.370	3.370	162,200
2022-08-18	3.650	3.650	3.550	3.590	3.590	60,200
2022-08-17	3.680	3.720	3.420	3.590	3.590	197,400
2022-08-16	3.950	3.950	3.620	3.720	3.720	349,300
2022-08-15	3.450	3.980	3.410	3.980	3.980	435,100
2022-08-12	3.470	3.580	3.370	3.460	3.460	164,900
2022-08-11	3.490	3.650	3.340	3.450	3.450	362,700
2022-08-10	3.190	3.460	3.180	3.420	3.420	455,100
2022-08-09	3.060	3.080	2.950	3.060	3.060	62,700
2022-08-08	3.150	3.150	2.930	3.060	3.060	216,000
2022-08-05	2.900	3.250	2.880	3.150	3.150	450,200
2022-08-04	2.870	2.920	2.830	2.840	2.840	32,600
2022-08-03	2.840	2.900	2.800	2.860	2.860	56,800
2022-08-02	2.950	2.950	2.810	2.820	2.820	42,300
2022-07-29	2.850	2.910	2.800	2.890	2.890	68,100
2022-07-28	2.720	2.950	2.580	2.870	2.870	107,500
2022-07-27	2.790	2.790	2.580	2.660	2.660	148,800
2022-07-26	3.030	3.040	2.700	2.800	2.800	241,000
2022-07-25	2.740	3.000	2.700	2.990	2.990	212,000
2022-07-22	2.700	2.710	2.500	2.570	2.570	80,800
2022-07-21	2.460	2.790	2.450	2.620	2.620	196,200
2022-07-20	2.530	2.650	2.430	2.440	2.440	119,000
2022-07-19	2.300	2.560	2.250	2.510	2.510	104,600
2022-07-18	2.150	2.300	2.150	2.270	2.270	55,900
2022-07-15	2.190	2.200	2.100	2.160	2.160	35,500
2022-07-14	2.230	2.230	2.100	2.170	2.170	100,100
2022-07-13	2.210	2.250	2.130	2.220	2.220	46,800
2022-07-12	2.240	2.300	2.180	2.230	2.230	54,000
2022-07-11	2.370	2.370	2.220	2.250	2.250	44,300
2022-07-08	2.420	2.420	2.310	2.340	2.340	61,900
2022-07-07	2.350	2.490	2.350	2.480	2.480	54,400
2022-07-06	2.360	2.370	2.200	2.260	2.260	73,900
2022-07-05	2.400	2.420	2.350	2.390	2.390	55,800

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.