Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.6816	0.6816	0.6637	0.6637	46,957	-0.01(-1.03%)
Apr 28, 2026	0.6927	0.6927	0.6637	0.6706	36,822	-0.02(-3.37%)
Apr 27, 2026	0.7094	0.7488	0.6940	0.6940	78,997	+0.00(+0.58%)
Apr 24, 2026	0.6654	0.7000	0.6460	0.6900	177,041	+0.02(+3.14%)
Apr 23, 2026	0.6704	0.6933	0.6618	0.6690	105,769	+0.01(+1.19%)
Apr 22, 2026	0.7483	0.7483	0.6492	0.6611	78,460	-0.01(-2.06%)
Apr 21, 2026	0.6178	0.7036	0.6178	0.6750	62,552	-0.03(-4.93%)
Apr 20, 2026	0.7108	0.7127	0.7001	0.7100	44,306	+0.00(+0.37%)
Apr 17, 2026	0.7325	0.7370	0.7074	0.7074	77,491	-0.00(-0.37%)
Apr 16, 2026	0.7427	0.7427	0.6936	0.7100	120,664	-0.04(-5.76%)
Apr 15, 2026	0.7524	0.7581	0.7310	0.7534	50,513	+0.05(+6.70%)
Apr 14, 2026	0.7091	0.7165	0.6984	0.7061	52,684	+0.01(+0.87%)
Apr 13, 2026	0.6778	0.7000	0.6778	0.7000	37,270	+0.02(+3.28%)
Apr 10, 2026	0.7202	0.7202	0.6778	0.6778	44,226	-0.04(-5.64%)
Apr 09, 2026	0.6655	0.7358	0.6563	0.7183	56,994	+0.06(+9.70%)
Apr 08, 2026	0.6536	0.6700	0.6272	0.6548	80,793	+0.02(+3.26%)
Apr 07, 2026	0.6338	0.6380	0.6151	0.6341	34,587	+0.00(+0.24%)
Apr 06, 2026	0.6030	0.6361	0.6030	0.6326	46,850	+0.01(+2.03%)
Apr 02, 2026	0.6325	0.6379	0.6164	0.6200	53,537	+0.00(+0.00%)
Apr 01, 2026	0.6237	0.6287	0.6108	0.6200	22,204	+0.02(+3.01%)
Mar 31, 2026	0.6010	0.6019	0.5866	0.6019	155,812	+0.01(+2.02%)
Mar 30, 2026	0.6090	0.6264	0.5832	0.5900	139,865	-0.03(-4.92%)
Mar 27, 2026	0.6490	0.6490	0.6164	0.6205	63,385	-0.02(-3.05%)
Mar 26, 2026	0.6632	0.6825	0.6201	0.6400	112,439	+0.00(+0.00%)
Mar 25, 2026	0.6802	0.6880	0.6358	0.6400	92,634	-0.03(-4.02%)
Mar 24, 2026	0.6497	0.6717	0.6497	0.6668	35,589	+0.02(+2.98%)
Mar 23, 2026	0.6400	0.6600	0.6323	0.6475	24,301	+0.01(+0.98%)
Mar 20, 2026	0.6504	0.6710	0.6300	0.6412	98,830	-0.02(-3.36%)
Mar 19, 2026	0.6606	0.6914	0.6500	0.6635	74,247	-0.01(-0.98%)
Mar 18, 2026	0.6800	0.6933	0.6700	0.6701	149,958	-0.01(-2.10%)
Mar 17, 2026	0.6938	0.7100	0.6800	0.6845	226,502	+0.02(+3.18%)
Mar 16, 2026	0.6608	0.6792	0.6566	0.6634	45,420	+0.02(+2.42%)
Mar 13, 2026	0.6500	0.6780	0.6400	0.6477	31,184	+0.00(+0.23%)
Mar 12, 2026	0.7075	0.7200	0.6462	0.6462	130,045	-0.05(-7.35%)
Mar 11, 2026	0.7047	0.7075	0.6825	0.6975	62,385	+0.02(+3.10%)
Mar 10, 2026	0.6700	0.6835	0.6600	0.6765	45,267	+0.04(+6.28%)
Mar 09, 2026	0.6363	0.6610	0.6318	0.6365	44,354	-0.00(-0.55%)
Mar 06, 2026	0.6397	0.6500	0.6328	0.6400	52,208	+0.01(+1.25%)
Mar 05, 2026	0.6500	0.6500	0.6200	0.6321	64,071	-0.01(-1.23%)
Mar 04, 2026	0.6600	0.6600	0.6120	0.6400	31,857	-0.02(-3.03%)
Mar 03, 2026	0.6300	0.6600	0.6110	0.6600	66,434	+0.02(+2.79%)
Mar 02, 2026	0.6501	0.6535	0.6309	0.6421	36,839	-0.02(-2.76%)
Feb 27, 2026	0.6757	0.6800	0.6510	0.6603	70,617	+0.00(+0.05%)
Feb 26, 2026	0.6677	0.6739	0.6586	0.6600	50,566	-0.01(-1.64%)
Feb 25, 2026	0.6854	0.6907	0.6710	0.6710	87,328	-0.01(-2.04%)
Feb 24, 2026	0.7017	0.7017	0.6836	0.6850	24,424	+0.01(+0.74%)
Feb 23, 2026	0.6610	0.7007	0.6557	0.6800	55,681	-0.02(-2.79%)
Feb 20, 2026	0.7040	0.7055	0.6921	0.6995	33,897	+0.01(+1.94%)
Feb 19, 2026	0.7027	0.7040	0.6578	0.6862	62,882	+0.01(+1.27%)
Feb 18, 2026	0.6340	0.7118	0.6340	0.6776	98,755	-0.01(-1.34%)
Feb 17, 2026	0.6261	0.6868	0.5990	0.6868	126,163	+0.04(+6.68%)
Feb 13, 2026	0.6163	0.6438	0.6033	0.6438	60,067	+0.03(+4.68%)
Feb 12, 2026	0.6462	0.6500	0.6081	0.6150	118,300	-0.03(-4.80%)
Feb 11, 2026	0.6502	0.6731	0.6362	0.6460	65,978	-0.05(-7.10%)
Feb 10, 2026	0.6835	0.6954	0.6642	0.6954	22,999	+0.02(+2.26%)
Feb 09, 2026	0.6382	0.6872	0.6187	0.6800	55,758	+0.03(+4.95%)
Feb 06, 2026	0.6443	0.6850	0.6333	0.6479	314,009	-0.01(-1.05%)
Feb 05, 2026	0.6718	0.6718	0.6497	0.6548	71,688	-0.03(-3.93%)
Feb 04, 2026	0.6900	0.7189	0.6777	0.6816	51,742	-0.05(-6.63%)
Feb 03, 2026	0.7265	0.7300	0.7100	0.7300	47,371	+0.00(+0.12%)

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 (OP:NNOMF)

Historical Prices