UK markets closed

Nano One Materials Corp. (NNOMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3058+0.0158 (+1.22%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.29001.30601.25001.30601.306066,500
25 Apr 20241.27001.30301.27001.29001.290051,300
24 Apr 20241.25001.27001.23001.23001.23008,200
23 Apr 20241.20001.27001.20001.27001.270011,700
22 Apr 20241.15001.22001.15001.20201.202030,800
19 Apr 20241.22001.26001.18501.20101.201017,800
18 Apr 20241.22001.23001.21501.22001.220017,900
17 Apr 20241.24001.24001.19001.21001.210012,900
16 Apr 20241.19001.26001.19001.21701.217015,800
15 Apr 20241.19501.21001.15001.15001.150041,200
12 Apr 20241.18301.18501.17001.18501.185029,200
11 Apr 20241.31001.31001.17001.18001.180099,200
10 Apr 20241.27001.27501.23001.24001.240060,200
09 Apr 20241.25001.29001.24001.27001.270058,600
08 Apr 20241.30001.30901.25001.25001.250056,700
05 Apr 20241.26001.31601.25001.27501.275056,500
04 Apr 20241.35001.35001.25001.26001.2600101,000
03 Apr 20241.30001.33001.27001.33001.330031,500
02 Apr 20241.37001.37001.30101.31001.31008,900
01 Apr 20241.25001.37401.25001.36001.360018,300
28 Mar 20241.29301.29301.27001.27001.270017,900
27 Mar 20241.26001.29301.26001.26501.265014,900
26 Mar 20241.26801.28501.22001.25901.259048,700
25 Mar 20241.29001.30501.27001.27001.270082,300
22 Mar 20241.19001.34001.19001.28001.280084,900
21 Mar 20241.21001.33001.21001.26501.265048,800
20 Mar 20241.29001.35001.27001.28301.283039,000
19 Mar 20241.27001.31601.27001.30001.300042,000
18 Mar 20241.27001.29001.26001.28401.284020,700
15 Mar 20241.19001.28001.19001.28001.280016,700
14 Mar 20241.24001.28001.23001.26001.260014,200
13 Mar 20241.19001.27001.19001.25001.250020,800
12 Mar 20241.19001.23001.19001.22501.225022,300
11 Mar 20241.20001.25001.18501.22001.220026,400
08 Mar 20241.32001.32001.20001.25001.250069,100
07 Mar 20241.39001.43001.31001.32001.320067,500
06 Mar 20241.33001.44001.33001.40401.404056,400
05 Mar 20241.43001.45001.38501.38501.385083,900
04 Mar 20241.42001.45001.39901.43501.435036,600
01 Mar 20241.29101.56001.29101.41401.4140107,100
29 Feb 20241.28001.30001.26001.28801.288029,400
28 Feb 20241.24501.28001.21001.27001.270027,000
27 Feb 20241.18001.25001.18001.24501.245031,600
26 Feb 20241.18001.24001.17101.18001.1800118,000
23 Feb 20241.15001.20001.12001.16001.160053,300
22 Feb 20241.14001.19601.14001.17001.170017,000
21 Feb 20241.18001.18001.17001.17501.175022,500
20 Feb 20241.24001.24001.15001.16601.1660110,500
16 Feb 20241.27001.27001.24001.24001.240015,400
15 Feb 20241.19001.27901.19001.27001.270053,100
14 Feb 20241.29001.29001.19901.22001.220084,100
13 Feb 20241.26001.27001.23501.25001.250049,400
12 Feb 20241.30001.33501.26001.32001.320038,400
09 Feb 20241.25101.30501.23001.30001.300035,000
08 Feb 20241.27001.28501.24001.26001.260099,200
07 Feb 20241.31001.33001.30001.30001.300020,000
06 Feb 20241.24001.36001.24001.32101.321047,200
05 Feb 20241.35001.35001.29001.30001.300056,500
02 Feb 20241.35701.38001.32001.34501.345034,800
01 Feb 20241.26001.38001.26001.37501.375034,100
31 Jan 20241.38501.41001.36501.37001.370030,600
30 Jan 20241.46001.49501.40001.40501.405063,900
29 Jan 20241.33001.46001.33001.45501.455080,000
26 Jan 20241.39001.41001.35001.36001.360052,200
25 Jan 20241.33001.41001.33001.41001.410047,600
24 Jan 20241.36001.41001.34001.35601.356048,700
23 Jan 20241.44001.44001.35001.38101.381074,200
22 Jan 20241.43501.45701.37301.40401.404091,300
19 Jan 20241.37001.45201.37001.45001.450058,300
18 Jan 20241.50501.50501.35801.44001.4400292,300
17 Jan 20241.62901.62901.50001.52001.520094,800
16 Jan 20241.70001.70001.59901.60001.6000149,000
12 Jan 20241.68001.71001.68001.71001.710057,300
11 Jan 20241.71001.71001.68001.68001.680027,400
10 Jan 20241.81001.81001.68001.71001.710046,800
09 Jan 20241.79001.79001.69001.70001.700024,200
08 Jan 20241.77001.78001.67001.71501.7150113,000
05 Jan 20241.80001.82001.78001.80001.800017,800
04 Jan 20241.83001.83501.78001.80501.805014,700
03 Jan 20241.80001.80001.79001.80001.800018,100
02 Jan 20241.81001.87001.80001.80001.800024,100
29 Dec 20231.85001.85001.82001.82001.820013,700
28 Dec 20231.90001.90001.86001.87001.870048,000
27 Dec 20231.83001.89001.83001.88201.882026,100
26 Dec 20231.87001.96001.86001.89001.890013,900
22 Dec 20231.86001.93001.86001.88001.880068,000
21 Dec 20231.98001.98001.80001.88001.880011,000
20 Dec 20231.99002.00001.85001.88101.881063,500
19 Dec 20231.88001.99001.88001.99001.990057,500
18 Dec 20231.82001.84001.79001.79001.790062,500
15 Dec 20231.81001.82501.79001.81001.810017,800
14 Dec 20231.70001.84401.70001.82001.820045,200
13 Dec 20231.71001.76001.70001.76001.760073,200
12 Dec 20231.70001.73001.69001.70001.700023,600
11 Dec 20231.70001.76301.69001.71001.710076,100
08 Dec 20231.72001.83001.72001.77501.775027,600
07 Dec 20231.81001.82001.73001.78001.7800117,400
06 Dec 20231.77001.82001.77001.81001.810057,500
05 Dec 20231.78001.81301.76001.77501.775021,000
04 Dec 20231.80001.82001.77001.79001.790057,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...