Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.9200	0.9300	0.9100	0.9200	64,632	+0.00(+0.00%)
Apr 28, 2026	0.9500	0.9500	0.9100	0.9200	51,797	-0.03(-3.16%)
Apr 27, 2026	0.9500	0.9900	0.9500	0.9500	66,087	+0.00(+0.00%)
Apr 24, 2026	0.9400	0.9500	0.8900	0.9500	154,216	+0.03(+3.26%)
Apr 23, 2026	0.9300	0.9400	0.8900	0.9200	120,827	+0.00(+0.00%)
Apr 22, 2026	0.9400	0.9400	0.8800	0.9200	124,487	+0.00(+0.00%)
Apr 21, 2026	0.9800	0.9900	0.9200	0.9200	164,739	-0.06(-6.12%)
Apr 20, 2026	0.9800	0.9800	0.9700	0.9800	18,242	+0.00(+0.00%)
Apr 17, 2026	1.020	1.020	0.9600	0.9800	86,427	-0.01(-1.01%)
Apr 16, 2026	1.020	1.040	0.9600	0.9900	206,480	-0.04(-3.88%)
Apr 15, 2026	1.030	1.040	1.010	1.030	117,988	+0.03(+3.00%)
Apr 14, 2026	0.9600	1.000	0.9500	1.000	92,986	+0.04(+4.17%)
Apr 13, 2026	0.9600	0.9600	0.9300	0.9600	59,544	+0.00(+0.00%)
Apr 10, 2026	0.9900	0.9900	0.9400	0.9600	59,213	-0.02(-2.04%)
Apr 09, 2026	0.9400	1.010	0.9200	0.9800	310,859	+0.08(+8.89%)
Apr 08, 2026	0.8700	0.9500	0.8700	0.9000	118,120	+0.01(+1.12%)
Apr 07, 2026	0.8900	0.8900	0.8400	0.8900	67,081	+0.00(+0.00%)
Apr 06, 2026	0.8900	0.8900	0.8600	0.8900	40,075	+0.01(+1.14%)
Apr 02, 2026				0.8800	0	+0.01(+1.15%)
Apr 01, 2026	0.8800	0.8800	0.8500	0.8700	54,170	+0.01(+1.16%)
Mar 31, 2026	0.8300	0.8800	0.8200	0.8600	111,280	+0.03(+3.61%)
Mar 30, 2026	0.9000	0.9000	0.8100	0.8300	187,311	-0.05(-5.68%)
Mar 27, 2026	0.8600	0.8800	0.8600	0.8800	61,003	+0.00(+0.00%)
Mar 26, 2026	0.9600	0.9600	0.8700	0.8800	121,779	-0.02(-2.22%)
Mar 25, 2026	0.9200	0.9400	0.8800	0.9000	126,113	-0.04(-4.26%)
Mar 24, 2026	0.9000	0.9500	0.9000	0.9400	95,214	+0.04(+4.44%)
Mar 23, 2026	0.9000	0.9000	0.8900	0.9000	49,721	+0.00(+0.00%)
Mar 20, 2026	0.9100	0.9100	0.8700	0.9000	103,475	-0.01(-1.10%)
Mar 19, 2026	0.9300	0.9300	0.9000	0.9100	65,159	-0.03(-3.19%)
Mar 18, 2026	0.9500	0.9700	0.9200	0.9400	101,095	-0.01(-1.05%)
Mar 17, 2026	0.9500	0.9700	0.9400	0.9500	180,451	+0.02(+2.15%)
Mar 16, 2026	0.9100	0.9300	0.8900	0.9300	43,139	+0.04(+4.49%)
Mar 13, 2026	0.8900	0.9300	0.8800	0.8900	121,718	+0.01(+1.14%)
Mar 12, 2026	0.9400	0.9700	0.8800	0.8800	230,445	-0.07(-7.37%)
Mar 11, 2026	0.9500	0.9600	0.9200	0.9500	195,447	+0.00(+0.00%)
Mar 10, 2026	0.9100	0.9500	0.8900	0.9500	162,373	+0.04(+4.40%)
Mar 09, 2026	0.9000	0.9100	0.8500	0.9100	79,293	+0.03(+3.41%)
Mar 06, 2026	0.8600	0.8800	0.8600	0.8800	73,049	+0.01(+1.15%)
Mar 05, 2026	0.8800	0.9000	0.8400	0.8700	106,241	+0.00(+0.00%)
Mar 04, 2026	0.9000	0.9100	0.8700	0.8700	91,844	-0.02(-2.25%)
Mar 03, 2026	0.8900	0.9200	0.8400	0.8900	178,956	+0.00(+0.00%)
Mar 02, 2026	0.9100	0.9000	0.8700	0.8900	138,076	-0.02(-2.20%)
Feb 27, 2026	0.9200	0.9200	0.8900	0.9100	102,867	+0.00(+0.00%)
Feb 26, 2026	0.9300	0.9300	0.9000	0.9100	79,466	-0.03(-3.19%)
Feb 25, 2026	0.9600	0.9600	0.9200	0.9400	95,422	-0.01(-1.05%)
Feb 24, 2026	0.9600	0.9600	0.9300	0.9500	72,255	+0.00(+0.00%)
Feb 23, 2026	0.9600	0.9600	0.8900	0.9500	139,201	+0.00(+0.00%)
Feb 20, 2026	0.9400	0.9700	0.9400	0.9500	107,818	+0.00(+0.00%)
Feb 19, 2026	0.9200	0.9600	0.9000	0.9500	166,839	+0.01(+1.06%)
Feb 18, 2026	0.9200	0.9800	0.9200	0.9400	229,874	-0.01(-1.05%)
Feb 17, 2026	0.8700	0.9700	0.8500	0.9500	387,607	+0.07(+7.95%)
Feb 13, 2026				0.8800	0	+0.04(+4.76%)
Feb 12, 2026	0.9100	0.9100	0.8300	0.8400	257,534	-0.04(-4.55%)
Feb 11, 2026	0.9100	0.9100	0.8700	0.8800	191,805	-0.04(-4.35%)
Feb 10, 2026	0.9300	0.9500	0.9000	0.9200	97,433	-0.01(-1.08%)
Feb 09, 2026	0.8900	0.9300	0.8700	0.9300	63,387	+0.04(+4.49%)
Feb 06, 2026	0.9200	0.9400	0.8700	0.8900	177,340	-0.01(-1.11%)
Feb 05, 2026	0.9500	0.9600	0.8800	0.9000	116,227	-0.05(-5.26%)
Feb 04, 2026	1.000	1.000	0.9000	0.9500	162,087	-0.05(-5.00%)
Feb 03, 2026	0.9800	1.010	0.9700	1.000	67,370	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Nano One Materials Corp (TSX:NANO)

Historical Prices