Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

0.8400 +0.0400 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8100 0.8400 0.7800 0.8400 124,805 +0.04(+5.00%)
Dec 19, 2024 0.8600 0.8600 0.7800 0.8000 106,860 -0.04(-4.76%)
Dec 18, 2024 0.8700 0.8700 0.8100 0.8400 70,834 -0.03(-3.45%)
Dec 17, 2024 0.8500 0.8700 0.8200 0.8700 130,418 +0.00(+0.00%)
Dec 16, 2024 0.9500 0.9500 0.8600 0.8700 114,218 -0.07(-7.45%)
Dec 13, 2024 0.9900 0.9900 0.9100 0.9400 401,467 -0.04(-4.08%)
Dec 12, 2024 1.000 1.000 0.9500 0.9800 100,564 -0.01(-1.01%)
Dec 11, 2024 1.030 1.030 0.9700 0.9900 86,595 -0.02(-1.98%)
Dec 10, 2024 1.030 1.130 0.9900 1.010 340,878 +0.01(+1.00%)
Dec 09, 2024 0.8700 1.070 0.8700 1.000 313,389 +0.13(+14.94%)
Dec 06, 2024 0.9100 0.9100 0.8500 0.8700 71,660 -0.03(-3.33%)
Dec 05, 2024 0.9000 0.9500 0.8800 0.9000 140,932 +0.00(+0.00%)
Dec 04, 2024 0.9100 0.9200 0.8600 0.9000 128,382 +0.07(+8.43%)
Dec 03, 2024 0.8200 0.8300 0.7700 0.8300 77,500 +0.02(+2.47%)
Dec 02, 2024 0.8100 0.8100 0.7900 0.8100 63,982 -0.01(-1.22%)
Nov 29, 2024 0.8100 0.8200 0.8000 0.8200 14,986 +0.00(+0.00%)
Nov 28, 2024 0.7800 0.8200 0.7800 0.8200 22,695 +0.01(+1.23%)
Nov 27, 2024 0.7800 0.8100 0.7600 0.8100 31,148 +0.04(+5.19%)
Nov 26, 2024 0.8100 0.8100 0.7500 0.7700 79,335 -0.04(-4.94%)
Nov 25, 2024 0.8300 0.8300 0.8000 0.8100 79,974 -0.02(-2.41%)
Nov 22, 2024 0.8000 0.8300 0.7600 0.8300 51,480 +0.03(+3.75%)
Nov 21, 2024 0.7900 0.8000 0.7300 0.8000 109,295 +0.01(+1.27%)
Nov 20, 2024 0.7600 0.7900 0.7600 0.7900 63,955 +0.00(+0.00%)
Nov 19, 2024 0.7900 0.7900 0.7600 0.7900 30,450 +0.00(+0.00%)
Nov 18, 2024 0.8200 0.8300 0.7600 0.7900 160,930 -0.03(-3.66%)
Nov 15, 2024 0.8800 0.9100 0.8100 0.8200 119,601 -0.06(-6.82%)
Nov 14, 2024 0.9000 0.9000 0.8600 0.8800 135,697 -0.06(-6.38%)
Nov 13, 2024 0.9400 0.9400 0.8900 0.9400 101,267 -0.01(-1.05%)
Nov 12, 2024 1.000 1.000 0.9100 0.9500 195,776 -0.05(-5.00%)
Nov 11, 2024 1.010 1.010 0.9700 1.000 123,798 -0.03(-2.91%)
Nov 08, 2024 1.020 1.030 0.9900 1.030 124,753 -0.01(-0.96%)
Nov 07, 2024 1.020 1.040 1.000 1.040 101,126 +0.00(+0.00%)
Nov 06, 2024 1.020 1.040 1.020 1.040 23,100 +0.01(+0.97%)
Nov 05, 2024 1.040 1.040 1.010 1.030 98,430 -0.02(-1.90%)
Nov 04, 2024 1.040 1.050 1.020 1.050 80,175 +0.00(+0.00%)
Nov 01, 2024 1.050 1.050 1.010 1.050 130,420 +0.03(+2.94%)
Oct 31, 2024 1.060 1.060 1.010 1.020 64,471 -0.04(-3.77%)
Oct 30, 2024 1.050 1.060 1.040 1.060 37,460 +0.01(+0.95%)
Oct 29, 2024 1.030 1.060 1.030 1.050 119,751 +0.00(+0.00%)
Oct 28, 2024 1.030 1.050 0.9900 1.050 77,024 +0.00(+0.00%)
Oct 25, 2024 0.9900 1.050 0.9800 1.050 85,833 +0.07(+7.14%)
Oct 24, 2024 0.9700 0.9800 0.9300 0.9800 134,069 +0.00(+0.00%)
Oct 23, 2024 1.000 1.000 0.9700 0.9800 73,526 -0.04(-3.92%)
Oct 22, 2024 1.020 1.030 0.9800 1.020 84,684 -0.02(-1.92%)
Oct 21, 2024 1.080 1.090 1.020 1.040 74,486 -0.04(-3.70%)
Oct 18, 2024 1.120 1.130 1.060 1.080 79,906 -0.05(-4.42%)
Oct 17, 2024 1.070 1.140 1.070 1.130 98,339 +0.05(+4.63%)
Oct 16, 2024 1.070 1.080 1.070 1.080 112,803 +0.00(+0.00%)
Oct 15, 2024 1.080 1.080 1.040 1.080 101,295 +0.01(+0.93%)
Oct 11, 2024 1.070 0 -0.01(-0.93%)
Oct 10, 2024 1.100 1.100 1.050 1.080 70,554 -0.01(-0.92%)
Oct 09, 2024 1.090 1.090 1.070 1.090 20,979 +0.00(+0.00%)
Oct 08, 2024 1.120 1.130 1.090 1.090 31,700 +0.00(+0.00%)
Oct 07, 2024 1.060 1.150 1.020 1.090 139,586 +0.03(+2.83%)
Oct 04, 2024 1.080 1.120 1.030 1.060 93,394 -0.02(-1.85%)
Oct 03, 2024 1.040 1.080 1.030 1.080 61,316 +0.05(+4.85%)
Oct 02, 2024 1.140 1.140 1.000 1.030 101,109 -0.12(-10.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.