Toronto - Delayed Quote CAD

Nano One Materials Corp. (NANO.TO)

Compare
0.9500
+0.0100
+(1.06%)
At close: January 16 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.96000.96000.90000.95000.9500104,700
Jan 15, 20250.93000.94000.92000.94000.940034,000
Jan 14, 20250.94000.95000.90000.94000.940034,300
Jan 13, 20250.91000.93000.90000.92000.920045,700
Jan 10, 20251.00001.00000.93000.95000.950088,900
Jan 9, 20251.00001.00000.90000.90000.900060,000
Jan 8, 20251.01001.02000.96000.98000.980073,000
Jan 7, 20251.02001.02000.95001.00001.0000100,100
Jan 6, 20250.99001.05000.98001.02001.0200133,800
Jan 3, 20250.89000.94000.88000.94000.940046,700
Jan 2, 20250.83000.87000.81000.87000.870036,100
Dec 31, 20240.85000.85000.80000.81000.810087,800
Dec 30, 20240.89000.89000.82000.85000.850064,900
Dec 27, 20240.91000.92000.85000.87000.870089,300
Dec 24, 20240.92000.92000.88000.92000.920040,100
Dec 23, 20240.81000.92000.80000.91000.9100126,100
Dec 20, 20240.81000.84000.78000.84000.8400124,800
Dec 19, 20240.86000.86000.78000.80000.8000105,900
Dec 18, 20240.87000.87000.81000.84000.840070,800
Dec 17, 20240.85000.87000.82000.87000.8700130,400
Dec 16, 20240.95000.95000.86000.87000.8700113,200
Dec 13, 20240.99000.99000.91000.94000.9400401,500
Dec 12, 20241.00001.00000.95000.98000.9800100,600
Dec 11, 20241.03001.03000.97000.99000.990086,600
Dec 10, 20241.03001.13000.99001.01001.0100340,900
Dec 9, 20240.87001.07000.87001.00001.0000313,400
Dec 6, 20240.91000.91000.85000.87000.870071,700
Dec 5, 20240.90000.95000.88000.90000.9000140,900
Dec 4, 20240.91000.92000.86000.90000.9000128,400
Dec 3, 20240.82000.83000.77000.83000.830074,500
Dec 2, 20240.81000.81000.79000.81000.810063,000
Nov 29, 20240.81000.82000.80000.82000.820014,500
Nov 28, 20240.78000.82000.78000.82000.820022,700
Nov 27, 20240.78000.81000.76000.81000.810029,100
Nov 26, 20240.81000.81000.75000.77000.770078,300
Nov 25, 20240.83000.83000.80000.81000.810080,000
Nov 22, 20240.80000.83000.76000.83000.830051,500
Nov 21, 20240.79000.80000.73000.80000.8000109,300
Nov 20, 20240.76000.79000.76000.79000.790063,000
Nov 19, 20240.79000.79000.76000.79000.790029,500
Nov 18, 20240.82000.83000.76000.79000.7900160,900
Nov 15, 20240.88000.91000.81000.82000.8200114,600
Nov 14, 20240.90000.90000.86000.88000.8800135,700
Nov 13, 20240.94000.94000.89000.94000.9400101,300
Nov 12, 20241.00001.00000.91000.95000.9500195,800
Nov 11, 20241.01001.01000.97001.00001.0000123,200
Nov 8, 20241.02001.03000.99001.03001.0300124,800
Nov 7, 20241.02001.04001.00001.04001.0400100,600
Nov 6, 20241.02001.04001.02001.04001.040023,100
Nov 5, 20241.04001.04001.01001.03001.030097,400
Nov 4, 20241.04001.05001.02001.05001.050080,200
Nov 1, 20241.05001.05001.01001.05001.0500130,400
Oct 31, 20241.06001.06001.01001.02001.020058,500
Oct 30, 20241.05001.06001.04001.06001.060037,500
Oct 29, 20241.03001.06001.03001.05001.0500119,800
Oct 28, 20241.03001.05000.99001.05001.050077,000
Oct 25, 20240.99001.05000.98001.05001.050085,800
Oct 24, 20240.97000.98000.93000.98000.9800134,100
Oct 23, 20241.00001.00000.97000.97000.970073,000
Oct 22, 20241.02001.03000.98001.02001.020084,700
Oct 21, 20241.08001.09001.02001.04001.040074,500
Oct 18, 20241.12001.13001.06001.08001.080079,900
Oct 17, 20241.07001.14001.07001.13001.130098,300
Oct 16, 20241.07001.08001.07001.08001.0800112,800
Oct 15, 20241.08001.08001.04001.08001.0800101,300
Oct 11, 20241.10001.12001.07001.07001.0700106,000
Oct 10, 20241.10001.10001.05001.08001.080070,600
Oct 9, 20241.09001.09001.07001.09001.090021,000
Oct 8, 20241.12001.13001.09001.09001.090031,700
Oct 7, 20241.06001.15001.02001.09001.0900139,600
Oct 4, 20241.08001.12001.03001.06001.060093,400
Oct 3, 20241.04001.08001.03001.08001.080061,300
Oct 2, 20241.14001.14001.00001.03001.0300101,100
Oct 1, 20241.25001.26001.12001.15001.1500155,900
Sep 30, 20241.17001.24001.12001.18001.1800138,500
Sep 27, 20241.02001.14001.00001.14001.1400280,400
Sep 26, 20240.80000.97000.78000.97000.9700441,500
Sep 25, 20240.72000.72000.70000.70000.700048,000
Sep 24, 20240.72000.72000.70000.70000.700038,000
Sep 23, 20240.74000.74000.71000.72000.720075,500
Sep 20, 20240.82000.82000.75000.75000.7500121,900
Sep 19, 20240.76000.80000.76000.80000.800038,500
Sep 18, 20240.73000.75000.72000.75000.750087,700
Sep 17, 20240.72000.74000.71000.73000.730062,500
Sep 16, 20240.72000.73000.70000.70000.700082,700
Sep 13, 20240.71000.72000.70000.71000.7100228,500
Sep 12, 20240.74000.74000.70000.73000.730075,700
Sep 11, 20240.70000.75000.70000.73000.730066,300
Sep 10, 20240.74000.74000.70000.70000.700072,200
Sep 9, 20240.74000.74000.71000.73000.730071,000
Sep 6, 20240.74000.75000.70000.71000.7100121,500
Sep 5, 20240.74000.76000.74000.76000.7600124,300
Sep 4, 20240.73000.74000.72000.73000.730057,800
Sep 3, 20240.76000.76000.71000.71000.7100179,700
Aug 30, 20240.81000.81000.76000.76000.760034,100
Aug 29, 20240.76000.81000.73000.81000.8100266,300
Aug 28, 20240.75000.76000.72000.76000.760069,400
Aug 27, 20240.81000.81000.75000.76000.760076,100
Aug 26, 20240.79000.83000.79000.81000.810045,000
Aug 23, 20240.78000.83000.78000.80000.800088,800
Aug 22, 20240.76000.81000.76000.80000.800083,700
Aug 21, 20240.78000.78000.74000.75000.7500110,700
Aug 20, 20240.83000.83000.77000.79000.790060,700
Aug 19, 20240.93000.93000.79000.83000.8300131,700
Aug 16, 20240.93000.95000.87000.89000.8900116,200
Aug 15, 20240.96000.96000.87000.91000.910096,000
Aug 14, 20240.84000.90000.81000.89000.8900274,800
Aug 13, 20240.77000.78000.76000.77000.7700123,000
Aug 12, 20240.78000.78000.74000.76000.7600144,400
Aug 9, 20240.80000.83000.78000.80000.8000120,300
Aug 8, 20240.83000.84000.80000.82000.820039,100
Aug 7, 20240.85000.86000.81000.82000.8200123,600
Aug 6, 20240.84000.84000.80000.82000.8200225,300
Aug 2, 20240.89000.94000.77000.85000.8500673,500
Aug 1, 20241.11001.12001.05001.10001.1000146,700
Jul 31, 20241.14001.15001.11001.15001.150063,400
Jul 30, 20241.15001.18001.15001.17001.170043,600
Jul 29, 20241.20001.21001.13001.14001.1400103,200
Jul 26, 20241.23001.23001.18001.20001.200044,000
Jul 25, 20241.28001.28001.20001.23001.2300109,800
Jul 24, 20241.27001.28001.24001.26001.260024,100
Jul 23, 20241.30001.31001.24001.27001.270038,700
Jul 22, 20241.29001.30001.23001.28001.280067,700
Jul 19, 20241.32001.32001.24001.27001.270046,800
Jul 18, 20241.27001.33001.27001.30001.300025,400
Jul 17, 20241.34001.36001.27001.28001.280032,800
Jul 16, 20241.24001.34001.22001.33001.330052,000
Jul 15, 20241.27001.27001.23001.25001.250033,500
Jul 12, 20241.19001.25001.19001.25001.2500116,000
Jul 11, 20241.23001.23001.16001.18001.1800211,000
Jul 10, 20241.32001.32001.23001.25001.250090,400
Jul 9, 20241.31001.34001.28001.34001.340052,600
Jul 8, 20241.35001.37001.33001.35001.350035,500
Jul 5, 20241.40001.40001.34001.35001.350045,900
Jul 4, 20241.36001.42001.35001.42001.420014,400
Jul 3, 20241.40001.40001.37001.40001.400012,500
Jul 2, 20241.37001.42001.36001.39001.390077,000
Jun 28, 20241.47001.47001.36001.40001.400028,200
Jun 27, 20241.41001.49001.40001.47001.470091,500
Jun 26, 20241.33001.44001.33001.43001.4300151,000
Jun 25, 20241.39001.40001.31001.34001.3400208,700
Jun 24, 20241.45001.47001.41001.41001.4100110,500
Jun 21, 20241.52001.52001.45001.46001.460092,900
Jun 20, 20241.46001.51001.46001.51001.510010,800
Jun 19, 20241.48001.56001.46001.46001.460051,900
Jun 18, 20241.48001.51001.48001.51001.510056,800
Jun 17, 20241.54001.55001.47001.48001.480090,700
Jun 14, 20241.59001.59001.55001.56001.560039,800
Jun 13, 20241.61001.61001.55001.58001.580040,400
Jun 12, 20241.62001.63001.56001.62001.620062,200
Jun 11, 20241.59001.61001.58001.60001.600017,800
Jun 10, 20241.63001.65001.58001.61001.610043,400
Jun 7, 20241.66001.66001.58001.63001.630097,400
Jun 6, 20241.67001.67001.63001.65001.650029,500
Jun 5, 20241.68001.71001.67001.68001.680047,200
Jun 4, 20241.67001.68001.62001.65001.650060,700
Jun 3, 20241.70001.71001.57001.62001.6200129,800
May 31, 20241.77001.77001.51001.70001.7000166,000
May 30, 20241.74001.75001.72001.74001.740056,400
May 29, 20241.74001.77001.74001.77001.770044,800
May 28, 20241.77001.80001.75001.77001.770033,700
May 27, 20241.85001.85001.76001.77001.770016,100
May 24, 20241.85001.85001.74001.85001.850055,100
May 23, 20241.88001.88001.76001.83001.830015,100
May 22, 20241.84001.87001.81001.85001.850092,100
May 21, 20241.87001.87001.85001.87001.870043,600
May 17, 20241.94001.95001.87001.89001.890039,500
May 16, 20241.92001.94001.88001.91001.910020,600
May 15, 20241.86001.94001.86001.94001.940039,100
May 14, 20241.89001.90001.86001.90001.900038,200
May 13, 20241.91001.95001.89001.92001.920012,600
May 10, 20241.94002.01001.87001.91001.910051,000
May 9, 20242.07002.07001.93001.93001.930021,000
May 8, 20241.92002.08001.89002.08002.080057,700
May 7, 20241.91001.91001.81001.89001.890053,800
May 6, 20241.98001.98001.90001.91001.910060,200
May 3, 20242.15002.23001.97001.97001.9700101,100
May 2, 20241.85002.14001.85002.12002.1200304,700
May 1, 20241.75001.80001.72001.80001.800017,900
Apr 30, 20241.85001.85001.75001.75001.750037,500
Apr 29, 20241.85001.89001.81001.85001.850071,500
Apr 26, 20241.77001.84001.70001.84001.840084,000
Apr 25, 20241.70001.78001.70001.77001.770057,700
Apr 24, 20241.73001.73001.69001.69001.690011,100
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 9, 20241.68001.77001.68001.77001.770054,500
Apr 8, 20241.76001.76001.69001.69001.690079,900
Apr 5, 20241.80001.80001.72001.78001.780064,100
Apr 4, 20241.82001.82001.70001.79001.7900122,300
Apr 3, 20241.77001.80001.73001.80001.800078,000
Apr 2, 20241.78001.83001.76001.76001.760073,400
Apr 1, 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 8, 20241.80001.80001.60001.65001.6500187,700
Mar 7, 20241.89001.92001.76001.79001.790054,500
Mar 6, 20241.88001.94001.87001.91001.910061,500
Mar 5, 20241.91001.95001.88001.90001.900067,100
Mar 4, 20242.01002.01001.89001.94001.9400123,400
Mar 1, 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 9, 20241.68001.76001.66001.76001.760063,500
Feb 8, 20241.73001.73001.66001.72001.7200116,100
Feb 7, 20241.77001.78001.75001.75001.750040,400
Feb 6, 20241.79001.84001.77001.79001.790054,700
Feb 5, 20241.83001.83001.74001.77001.770072,400
Feb 2, 20241.79001.86001.78001.83001.830046,600
Feb 1, 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

Related Tickers

HG.CN HydroGraph Clean Power Inc.
0.2250
+2.27%
 
CNO.V California Nanotechnologies Corp.
0.8300
-7.78%
 
VNP.TO 5N Plus Inc.
7.80
+4.00%
 
GMG.V Graphene Manufacturing Group Ltd
0.6900
+6.15%
 
AIM.TO Aimia Inc.
2.6200
-0.38%
 
NEO.TO Neo Performance Materials Inc.
7.65
-1.42%
 
NSIS-B.CO Novonesis A/S
403.40
+0.47%
 
LOOP Loop Industries, Inc.
0.9999
-5.67%
 
0MPT.IL Brenntag SE
56.02
-1.41%
 
ZGV3.F Gevo, Inc.
2.1820
+8.99%