Nano One Materials Corp. (0T6N.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:59PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2,100 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 2.4500 | 2.4600 | 2.4450 | 2.4600 | 2.4600 | 7,886 |
| 05 Dec 2023 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 3,200 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 10,549 |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | 2.7500 | 5,714 |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 1,812 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 100 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 6,621 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2,736 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 8,255 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 963 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | 2.9857 | 2.9857 | 2.9857 | 2.9857 | 2.9857 | 11,248 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 947 |
| 28 Sept 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3,153 |
| 22 Sept 2023 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 525 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 100 |
| 19 Sept 2023 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 200 |
| 18 Sept 2023 | 2.8900 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 1,830 |
| 15 Sept 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 3,458 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 2.4450 | 2.4450 | 2.4300 | 2.4300 | 2.4300 | 3,392 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 2.5787 | 2.5787 | 2.5787 | 2.5787 | 2.5787 | 9,963 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 618 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 5,668 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.