Nano One Materials Corp. (NANO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:33AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 15,785 |
| 17 May 2024 | 1.9400 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 39,500 |
| 16 May 2024 | 1.9200 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 20,600 |
| 15 May 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 39,100 |
| 14 May 2024 | 1.8900 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 38,200 |
| 13 May 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 12,600 |
| 10 May 2024 | 1.9400 | 2.0100 | 1.8700 | 1.9100 | 1.9100 | 51,000 |
| 09 May 2024 | 2.0700 | 2.0700 | 1.9300 | 1.9300 | 1.9300 | 21,000 |
| 08 May 2024 | 1.9200 | 2.0800 | 1.8900 | 2.0800 | 2.0800 | 57,700 |
| 07 May 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 53,800 |
| 06 May 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 60,200 |
| 03 May 2024 | 2.1500 | 2.2300 | 1.9700 | 1.9700 | 1.9700 | 101,100 |
| 02 May 2024 | 1.8500 | 2.1400 | 1.8500 | 2.1200 | 2.1200 | 304,700 |
| 01 May 2024 | 1.7500 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 17,900 |
| 30 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 37,500 |
| 29 Apr 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 71,500 |
| 26 Apr 2024 | 1.7700 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 84,000 |
| 25 Apr 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 57,700 |
| 24 Apr 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 11,100 |
| 23 Apr 2024 | 1.6500 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 20,900 |
| 22 Apr 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 40,400 |
| 19 Apr 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 29,300 |
| 18 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 31,600 |
| 17 Apr 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 43,800 |
| 16 Apr 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 47,200 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 64,900 |
| 12 Apr 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 49,800 |
| 11 Apr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 97,300 |
| 10 Apr 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 53,600 |
| 09 Apr 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 54,500 |
| 08 Apr 2024 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 79,900 |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 64,100 |
| 04 Apr 2024 | 1.8200 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 122,300 |
| 03 Apr 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 78,000 |
| 02 Apr 2024 | 1.7800 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 73,400 |
| 01 Apr 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 69,100 |
| 28 Mar 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 28,100 |
| 27 Mar 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 14,500 |
| 26 Mar 2024 | 1.6900 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 37,400 |
| 25 Mar 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 73,100 |
| 22 Mar 2024 | 1.6900 | 1.8200 | 1.6700 | 1.7400 | 1.7400 | 68,400 |
| 21 Mar 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 43,400 |
| 20 Mar 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 54,600 |
| 19 Mar 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 20,900 |
| 18 Mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 21,400 |
| 15 Mar 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 43,500 |
| 14 Mar 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 30,300 |
| 13 Mar 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 28,400 |
| 12 Mar 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 24,100 |
| 11 Mar 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 30,300 |
| 08 Mar 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 187,700 |
| 07 Mar 2024 | 1.8900 | 1.9200 | 1.7600 | 1.7900 | 1.7900 | 54,500 |
| 06 Mar 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 61,500 |
| 05 Mar 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 67,100 |
| 04 Mar 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 123,400 |
| 01 Mar 2024 | 1.8100 | 2.1100 | 1.7900 | 1.9300 | 1.9300 | 283,000 |
| 29 Feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 38,900 |
| 28 Feb 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 32,500 |
| 27 Feb 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 26,400 |
| 26 Feb 2024 | 1.6000 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 72,100 |
| 23 Feb 2024 | 1.5400 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 61,300 |
| 22 Feb 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 57,300 |
| 21 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 26,000 |
| 20 Feb 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 111,400 |
| 16 Feb 2024 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 57,800 |
| 15 Feb 2024 | 1.6200 | 1.7400 | 1.6100 | 1.7100 | 1.7100 | 90,500 |
| 14 Feb 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 47,500 |
| 13 Feb 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 48,200 |
| 12 Feb 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 30,000 |
| 09 Feb 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7600 | 1.7600 | 63,500 |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 116,100 |
| 07 Feb 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 40,400 |
| 06 Feb 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 54,700 |
| 05 Feb 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 72,400 |
| 02 Feb 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 46,600 |
| 01 Feb 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 34,900 |
| 31 Jan 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 46,200 |
| 30 Jan 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 60,400 |
| 29 Jan 2024 | 1.8000 | 1.9500 | 1.7900 | 1.9500 | 1.9500 | 113,100 |
| 26 Jan 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 116,700 |
| 25 Jan 2024 | 1.9000 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 84,400 |
| 24 Jan 2024 | 1.8700 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 110,400 |
| 23 Jan 2024 | 1.8700 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 68,000 |
| 22 Jan 2024 | 1.9400 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 139,800 |
| 19 Jan 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 128,500 |
| 18 Jan 2024 | 2.0500 | 2.0500 | 1.8000 | 1.9400 | 1.9400 | 333,500 |
| 17 Jan 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 83,500 |
| 16 Jan 2024 | 2.1900 | 2.2900 | 2.1500 | 2.1900 | 2.1900 | 156,900 |
| 15 Jan 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 67,500 |
| 12 Jan 2024 | 2.2600 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 33,400 |
| 11 Jan 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 32,800 |
| 10 Jan 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 46,600 |
| 09 Jan 2024 | 2.2900 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 61,100 |
| 08 Jan 2024 | 2.4000 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 147,700 |
| 05 Jan 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 13,300 |
| 04 Jan 2024 | 2.4400 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 21,300 |
| 03 Jan 2024 | 2.4200 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 38,500 |
| 02 Jan 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 42,800 |
| 29 Dec 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 69,300 |
| 28 Dec 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 53,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.