Canada markets closed

Nano One Materials Corp. (NNOMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5000+0.1294 (+9.44%)
At close: 03:57PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.33001.51501.33001.50001.500019,018
May 07, 20241.39601.39601.34001.37101.371023,300
May 06, 20241.45501.46001.39001.40001.400038,900
May 03, 20241.59001.62301.44001.44001.440084,500
May 02, 20241.39001.58001.36001.55001.5500225,200
May 01, 20241.27001.27401.24001.26301.263036,900
Apr 30, 20241.32001.34001.27001.27501.275026,200
Apr 29, 20241.34901.39001.34001.36001.360017,400
Apr 26, 20241.29001.30601.25001.30601.306066,500
Apr 25, 20241.27001.30301.27001.29001.290051,300
Apr 24, 20241.25001.27001.23001.23001.23008,200
Apr 23, 20241.20001.27001.20001.27001.270011,700
Apr 22, 20241.15001.22001.15001.20201.202030,800
Apr 19, 20241.22001.26001.18501.20101.201017,800
Apr 18, 20241.22001.23001.21501.22001.220017,900
Apr 17, 20241.24001.24001.19001.21001.210012,900
Apr 16, 20241.19001.26001.19001.21701.217015,800
Apr 15, 20241.19501.21001.15001.15001.150041,200
Apr 12, 20241.18301.18501.17001.18501.185029,200
Apr 11, 20241.31001.31001.17001.18001.180099,200
Apr 10, 20241.27001.27501.23001.24001.240060,200
Apr 09, 20241.25001.29001.24001.27001.270058,600
Apr 08, 20241.30001.30901.25001.25001.250056,700
Apr 05, 20241.26001.31601.25001.27501.275056,500
Apr 04, 20241.35001.35001.25001.26001.2600101,000
Apr 03, 20241.30001.33001.27001.33001.330031,500
Apr 02, 20241.37001.37001.30101.31001.31008,900
Apr 01, 20241.25001.37401.25001.36001.360018,300
Mar 28, 20241.29301.29301.27001.27001.270017,900
Mar 27, 20241.26001.29301.26001.26501.265014,900
Mar 26, 20241.26801.28501.22001.25901.259048,700
Mar 25, 20241.29001.30501.27001.27001.270082,300
Mar 22, 20241.19001.34001.19001.28001.280084,900
Mar 21, 20241.21001.33001.21001.26501.265048,800
Mar 20, 20241.29001.35001.27001.28301.283039,000
Mar 19, 20241.27001.31601.27001.30001.300042,000
Mar 18, 20241.27001.29001.26001.28401.284020,700
Mar 15, 20241.19001.28001.19001.28001.280016,700
Mar 14, 20241.24001.28001.23001.26001.260014,200
Mar 13, 20241.19001.27001.19001.25001.250020,800
Mar 12, 20241.19001.23001.19001.22501.225022,300
Mar 11, 20241.20001.25001.18501.22001.220026,400
Mar 08, 20241.32001.32001.20001.25001.250069,100
Mar 07, 20241.39001.43001.31001.32001.320067,500
Mar 06, 20241.33001.44001.33001.40401.404056,400
Mar 05, 20241.43001.45001.38501.38501.385083,900
Mar 04, 20241.42001.45001.39901.43501.435036,600
Mar 01, 20241.29101.56001.29101.41401.4140107,100
Feb 29, 20241.28001.30001.26001.28801.288029,400
Feb 28, 20241.24501.28001.21001.27001.270027,000
Feb 27, 20241.18001.25001.18001.24501.245031,600
Feb 26, 20241.18001.24001.17101.18001.1800118,000
Feb 23, 20241.15001.20001.12001.16001.160053,300
Feb 22, 20241.14001.19601.14001.17001.170017,000
Feb 21, 20241.18001.18001.17001.17501.175022,500
Feb 20, 20241.24001.24001.15001.16601.1660110,500
Feb 16, 20241.27001.27001.24001.24001.240015,400
Feb 15, 20241.19001.27901.19001.27001.270053,100
Feb 14, 20241.29001.29001.19901.22001.220084,100
Feb 13, 20241.26001.27001.23501.25001.250049,400
Feb 12, 20241.30001.33501.26001.32001.320038,400
Feb 09, 20241.25101.30501.23001.30001.300035,000
Feb 08, 20241.27001.28501.24001.26001.260099,200
Feb 07, 20241.31001.33001.30001.30001.300020,000
Feb 06, 20241.24001.36001.24001.32101.321047,200
Feb 05, 20241.35001.35001.29001.30001.300056,500
Feb 02, 20241.35701.38001.32001.34501.345034,800
Feb 01, 20241.26001.38001.26001.37501.375034,100
Jan 31, 20241.38501.41001.36501.37001.370030,600
Jan 30, 20241.46001.49501.40001.40501.405063,900
Jan 29, 20241.33001.46001.33001.45501.455080,000
Jan 26, 20241.39001.41001.35001.36001.360052,200
Jan 25, 20241.33001.41001.33001.41001.410047,600
Jan 24, 20241.36001.41001.34001.35601.356048,700
Jan 23, 20241.44001.44001.35001.38101.381074,200
Jan 22, 20241.43501.45701.37301.40401.404091,300
Jan 19, 20241.37001.45201.37001.45001.450058,300
Jan 18, 20241.50501.50501.35801.44001.4400292,300
Jan 17, 20241.62901.62901.50001.52001.520094,800
Jan 16, 20241.70001.70001.59901.60001.6000149,000
Jan 12, 20241.68001.71001.68001.71001.710057,300
Jan 11, 20241.71001.71001.68001.68001.680027,400
Jan 10, 20241.81001.81001.68001.71001.710046,800
Jan 09, 20241.79001.79001.69001.70001.700024,200
Jan 08, 20241.77001.78001.67001.71501.7150113,000
Jan 05, 20241.80001.82001.78001.80001.800017,800
Jan 04, 20241.83001.83501.78001.80501.805014,700
Jan 03, 20241.80001.80001.79001.80001.800018,100
Jan 02, 20241.81001.87001.80001.80001.800024,100
Dec 29, 20231.85001.85001.82001.82001.820013,700
Dec 28, 20231.90001.90001.86001.87001.870048,000
Dec 27, 20231.83001.89001.83001.88201.882026,100
Dec 26, 20231.87001.96001.86001.89001.890013,900
Dec 22, 20231.86001.93001.86001.88001.880068,000
Dec 21, 20231.98001.98001.80001.88001.880011,000
Dec 20, 20231.99002.00001.85001.88101.881063,500
Dec 19, 20231.88001.99001.88001.99001.990057,500
Dec 18, 20231.82001.84001.79001.79001.790062,500
Dec 15, 20231.81001.82501.79001.81001.810017,800
Dec 14, 20231.70001.84401.70001.82001.820045,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...