Nano One Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.430	2.480	2.410	2.420	2.420	37,500
2022-06-30	2.550	2.550	2.460	2.490	2.490	50,400
2022-06-29	2.520	2.650	2.490	2.550	2.550	81,400
2022-06-28	2.600	2.620	2.460	2.510	2.510	56,300
2022-06-27	2.620	2.660	2.550	2.600	2.600	70,100
2022-06-24	2.420	2.670	2.420	2.630	2.630	185,000
2022-06-23	2.680	2.720	2.500	2.580	2.580	109,900
2022-06-22	2.820	2.880	2.630	2.720	2.720	103,200
2022-06-21	2.820	2.900	2.750	2.830	2.830	52,900
2022-06-20	2.690	2.820	2.690	2.820	2.820	35,700
2022-06-17	2.670	2.830	2.670	2.700	2.700	125,400
2022-06-16	2.860	2.860	2.620	2.670	2.670	89,100
2022-06-15	2.870	2.990	2.830	2.860	2.860	166,400
2022-06-14	3.060	3.090	2.810	2.890	2.890	192,600
2022-06-13	2.760	3.060	2.620	3.000	3.000	453,600
2022-06-10	3.110	3.130	2.780	2.880	2.880	536,200
2022-06-09	2.760	3.080	2.660	3.060	3.060	750,800
2022-06-08	2.550	2.570	2.410	2.440	2.440	125,700
2022-06-07	2.560	2.640	2.460	2.570	2.570	151,100
2022-06-06	2.830	2.830	2.550	2.620	2.620	194,900
2022-06-03	2.990	3.000	2.730	2.780	2.780	201,000
2022-06-02	2.810	2.980	2.730	2.980	2.980	221,100
2022-06-01	3.120	3.280	2.770	2.790	2.790	604,800
2022-05-31	2.910	3.280	2.740	3.020	3.020	1,059,400
2022-05-30	2.270	2.510	2.220	2.400	2.400	299,700
2022-05-27	2.200	2.260	2.030	2.130	2.130	211,500
2022-05-26	2.450	2.770	2.170	2.240	2.240	622,000
2022-05-25	1.800	2.330	1.730	2.250	2.250	619,600
2022-05-24	1.620	1.620	1.490	1.540	1.540	41,000
2022-05-20	1.610	1.610	1.470	1.570	1.570	66,400
2022-05-19	1.530	1.590	1.500	1.560	1.560	63,500
2022-05-18	1.660	1.660	1.510	1.510	1.510	25,300
2022-05-17	1.800	1.800	1.600	1.650	1.650	66,900
2022-05-16	1.640	1.730	1.550	1.720	1.720	196,100
2022-05-13	1.590	1.620	1.450	1.570	1.570	215,300
2022-05-12	1.410	1.470	1.300	1.400	1.400	136,200
2022-05-11	1.390	1.470	1.320	1.400	1.400	165,100
2022-05-10	1.470	1.550	1.380	1.420	1.420	130,500
2022-05-09	1.620	1.620	1.430	1.450	1.450	165,800
2022-05-06	1.600	1.640	1.540	1.610	1.610	180,200
2022-05-05	1.710	1.710	1.550	1.570	1.570	160,100
2022-05-04	1.720	1.720	1.570	1.660	1.660	323,800
2022-05-03	1.750	1.770	1.680	1.720	1.720	153,700
2022-05-02	1.710	1.780	1.710	1.750	1.750	74,200
2022-04-29	1.860	1.870	1.690	1.710	1.710	96,200
2022-04-28	1.790	1.860	1.730	1.860	1.860	65,200
2022-04-27	1.840	1.870	1.700	1.720	1.720	89,400
2022-04-26	1.900	1.900	1.770	1.840	1.840	125,100
2022-04-25	1.800	1.900	1.780	1.880	1.880	155,100
2022-04-22	1.920	2.000	1.850	1.890	1.890	172,000
2022-04-21	2.090	2.090	1.910	1.930	1.930	213,100
2022-04-20	2.130	2.170	2.020	2.090	2.090	76,700
2022-04-19	2.130	2.140	2.040	2.110	2.110	34,300
2022-04-18	2.150	2.150	2.060	2.100	2.100	85,500
2022-04-14	2.180	2.200	2.100	2.140	2.140	58,700
2022-04-13	2.250	2.280	2.200	2.210	2.210	49,000
2022-04-12	2.290	2.330	2.200	2.210	2.210	57,400
2022-04-11	2.210	2.260	2.150	2.230	2.230	81,000
2022-04-08	2.290	2.290	2.170	2.240	2.240	74,700
2022-04-07	2.350	2.350	2.170	2.260	2.260	87,700

← NewerPage 19 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.