Canada markets closed

Nano One Materials Corp. (NANO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6900-0.0400 (-2.31%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.73001.73001.68501.69001.690011,130
Apr 23, 20241.65001.73001.64001.73001.730020,900
Apr 22, 20241.64001.65001.62001.62001.620040,400
Apr 19, 20241.71001.71001.63001.66001.660029,300
Apr 18, 20241.70001.70001.66001.69001.690031,600
Apr 17, 20241.73001.73001.66001.68001.680043,800
Apr 16, 20241.65001.75001.65001.70001.700047,200
Apr 15, 20241.65001.65001.58001.63001.630064,900
Apr 12, 20241.63001.65001.60001.65001.650049,800
Apr 11, 20241.68001.68001.61001.63001.630097,300
Apr 10, 20241.79001.79001.68001.70001.700053,600
Apr 09, 20241.68001.77001.68001.77001.770054,500
Apr 08, 20241.76001.76001.69001.69001.690079,900
Apr 05, 20241.80001.80001.72001.78001.780064,100
Apr 04, 20241.82001.82001.70001.79001.7900122,300
Apr 03, 20241.77001.80001.73001.80001.800078,000
Apr 02, 20241.78001.83001.76001.76001.760073,400
Apr 01, 20241.70001.87001.70001.84001.840069,100
Mar 28, 20241.74001.75001.71001.73001.730028,100
Mar 27, 20241.73001.75001.71001.75001.750014,500
Mar 26, 20241.69001.74001.66001.72001.720037,400
Mar 25, 20241.74001.77001.70001.70001.700073,100
Mar 22, 20241.69001.82001.67001.74001.740068,400
Mar 21, 20241.74001.75001.69001.71001.710043,400
Mar 20, 20241.75001.81001.73001.74001.740054,600
Mar 19, 20241.75001.80001.74001.80001.800020,900
Mar 18, 20241.74001.75001.70001.74001.740021,400
Mar 15, 20241.70001.73001.67001.72001.720043,500
Mar 14, 20241.67001.73001.65001.71001.710030,300
Mar 13, 20241.63001.71001.63001.68001.680028,400
Mar 12, 20241.64001.66001.63001.64001.640024,100
Mar 11, 20241.66001.67001.60001.67001.670030,300
Mar 08, 20241.80001.80001.60001.65001.6500187,700
Mar 07, 20241.89001.92001.76001.79001.790054,500
Mar 06, 20241.88001.94001.87001.91001.910061,500
Mar 05, 20241.91001.95001.88001.90001.900067,100
Mar 04, 20242.01002.01001.89001.94001.9400123,400
Mar 01, 20241.81002.11001.79001.93001.9300283,000
Feb 29, 20241.72001.78001.72001.73001.730038,900
Feb 28, 20241.70001.74001.67001.73001.730032,500
Feb 27, 20241.70001.70001.66001.68001.680026,400
Feb 26, 20241.60001.70001.57001.62001.620072,100
Feb 23, 20241.54001.62001.52001.59001.590061,300
Feb 22, 20241.62001.62001.55001.55001.550057,300
Feb 21, 20241.65001.65001.57001.61001.610026,000
Feb 20, 20241.69001.69001.55001.60001.6000111,400
Feb 16, 20241.68001.72001.66001.68001.680057,800
Feb 15, 20241.62001.74001.61001.71001.710090,500
Feb 14, 20241.71001.73001.61001.64001.640047,500
Feb 13, 20241.68001.72001.67001.71001.710048,200
Feb 12, 20241.76001.80001.74001.76001.760030,000
Feb 09, 20241.68001.76001.66001.76001.760063,500
Feb 08, 20241.73001.73001.66001.72001.7200116,100
Feb 07, 20241.77001.78001.75001.75001.750040,400
Feb 06, 20241.79001.84001.77001.79001.790054,700
Feb 05, 20241.83001.83001.74001.77001.770072,400
Feb 02, 20241.79001.86001.78001.83001.830046,600
Feb 01, 20241.81001.84001.78001.84001.840034,900
Jan 31, 20241.85001.89001.82001.82001.820046,200
Jan 30, 20241.99001.99001.87001.90001.900060,400
Jan 29, 20241.80001.95001.79001.95001.9500113,100
Jan 26, 20241.89001.89001.81001.83001.8300116,700
Jan 25, 20241.90001.91001.84001.91001.910084,400
Jan 24, 20241.87001.91001.80001.89001.8900110,400
Jan 23, 20241.87001.90001.82001.89001.890068,000
Jan 22, 20241.94001.95001.85001.91001.9100139,800
Jan 19, 20241.91001.95001.87001.95001.9500128,500
Jan 18, 20242.05002.05001.80001.94001.9400333,500
Jan 17, 20242.19002.19002.04002.08002.080083,500
Jan 16, 20242.19002.29002.15002.19002.1900156,900
Jan 15, 20242.30002.30002.20002.22002.220067,500
Jan 12, 20242.26002.30002.24002.30002.300033,400
Jan 11, 20242.29002.29002.24002.29002.290032,800
Jan 10, 20242.29002.29002.24002.28002.280046,600
Jan 09, 20242.29002.30002.24002.30002.300061,100
Jan 08, 20242.40002.40002.25002.30002.3000147,700
Jan 05, 20242.39002.41002.39002.40002.400013,300
Jan 04, 20242.44002.45002.39002.39002.390021,300
Jan 03, 20242.42002.43002.39002.43002.430038,500
Jan 02, 20242.46002.48002.39002.43002.430042,800
Dec 29, 20232.46002.46002.41002.41002.410069,300
Dec 28, 20232.50002.50002.46002.49002.490053,700
Dec 27, 20232.56002.56002.47002.51002.510052,400
Dec 22, 20232.49002.54002.48002.49002.490037,500
Dec 21, 20232.52002.54002.49002.53002.530020,100
Dec 20, 20232.63002.67002.49002.51002.510085,500
Dec 19, 20232.50002.66002.48002.66002.6600236,000
Dec 18, 20232.47002.47002.39002.41002.410047,900
Dec 15, 20232.46002.46002.39002.45002.450019,700
Dec 14, 20232.37002.48002.36002.42002.4200123,200
Dec 13, 20232.32002.38002.31002.38002.380061,000
Dec 12, 20232.31002.35002.29002.32002.320059,200
Dec 11, 20232.41002.41002.30002.35002.350093,700
Dec 08, 20232.45002.49002.40002.41002.410057,600
Dec 07, 20232.47002.49002.35002.43002.430093,500
Dec 06, 20232.45002.49002.40002.46002.4600209,300
Dec 05, 20232.44002.48002.40002.44002.4400142,100
Dec 04, 20232.40002.47002.40002.44002.4400109,100
Dec 01, 20232.44002.45002.40002.45002.450053,300
Nov 30, 20232.45002.45002.42002.44002.440022,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...