NANO Nuclear Energy Inc. (NNE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 20.97 | 21.00 | 16.10 | 16.22 | 16.22 | 3,917,713 |
| 26 Jun 2024 | 30.08 | 31.68 | 20.59 | 24.02 | 24.02 | 3,869,500 |
| 25 Jun 2024 | 24.10 | 37.51 | 21.80 | 29.10 | 29.10 | 12,172,700 |
| 24 Jun 2024 | 16.50 | 22.48 | 16.16 | 20.87 | 20.87 | 6,134,200 |
| 21 Jun 2024 | 14.87 | 16.00 | 12.50 | 15.73 | 15.73 | 1,866,200 |
| 20 Jun 2024 | 13.12 | 16.50 | 11.55 | 15.22 | 15.22 | 4,240,200 |
| 18 Jun 2024 | 9.60 | 11.75 | 9.41 | 11.60 | 11.60 | 1,704,900 |
| 17 Jun 2024 | 10.02 | 10.38 | 8.25 | 9.41 | 9.41 | 1,593,500 |
| 14 Jun 2024 | 7.11 | 9.50 | 7.11 | 9.37 | 9.37 | 1,774,000 |
| 13 Jun 2024 | 7.21 | 7.41 | 6.68 | 7.07 | 7.07 | 219,800 |
| 12 Jun 2024 | 7.74 | 7.86 | 7.05 | 7.10 | 7.10 | 284,600 |
| 11 Jun 2024 | 7.46 | 7.90 | 7.01 | 7.49 | 7.49 | 389,300 |
| 10 Jun 2024 | 6.96 | 7.47 | 6.61 | 7.39 | 7.39 | 247,300 |
| 07 Jun 2024 | 7.60 | 7.65 | 6.60 | 6.75 | 6.75 | 344,000 |
| 06 Jun 2024 | 8.15 | 8.69 | 7.52 | 7.65 | 7.65 | 561,800 |
| 05 Jun 2024 | 6.99 | 8.10 | 6.74 | 7.77 | 7.77 | 656,100 |
| 04 Jun 2024 | 6.19 | 7.00 | 6.15 | 6.70 | 6.70 | 469,200 |
| 03 Jun 2024 | 7.40 | 7.75 | 6.08 | 6.40 | 6.40 | 854,100 |
| 31 May 2024 | 9.24 | 10.71 | 6.57 | 7.47 | 7.47 | 2,236,100 |
| 30 May 2024 | 6.88 | 9.49 | 6.75 | 8.75 | 8.75 | 2,651,700 |
| 29 May 2024 | 5.31 | 7.24 | 5.02 | 6.91 | 6.91 | 2,557,100 |
| 28 May 2024 | 4.98 | 5.96 | 4.58 | 5.49 | 5.49 | 4,410,300 |
| 24 May 2024 | 3.97 | 4.49 | 3.95 | 4.40 | 4.40 | 389,100 |
| 23 May 2024 | 3.91 | 4.15 | 3.81 | 3.98 | 3.98 | 196,900 |
| 22 May 2024 | 3.97 | 4.00 | 3.86 | 3.93 | 3.93 | 124,700 |
| 21 May 2024 | 3.91 | 3.99 | 3.85 | 3.86 | 3.86 | 67,800 |
| 20 May 2024 | 4.02 | 4.18 | 3.83 | 3.83 | 3.83 | 278,400 |
| 17 May 2024 | 4.10 | 4.57 | 3.80 | 3.92 | 3.92 | 385,100 |
| 16 May 2024 | 4.20 | 4.28 | 3.78 | 4.08 | 4.08 | 366,000 |
| 15 May 2024 | 3.58 | 4.20 | 3.45 | 4.12 | 4.12 | 824,100 |
| 14 May 2024 | 4.02 | 4.25 | 3.25 | 3.26 | 3.26 | 1,087,500 |
| 13 May 2024 | 4.78 | 4.78 | 4.00 | 4.13 | 4.13 | 619,900 |
| 10 May 2024 | 4.99 | 5.09 | 4.45 | 4.51 | 4.51 | 587,400 |
| 09 May 2024 | 5.00 | 5.44 | 4.09 | 5.05 | 5.05 | 997,200 |
| 08 May 2024 | 3.60 | 6.27 | 3.51 | 5.19 | 5.19 | 5,722,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.