Toronto - Free Realtime Quote CAD

Nano One Materials Corp. (NANO.TO)

0.7000

-0.0200

(-2.78%)

As of 11:36:41 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,100
May 15, 2025	0.7200	0.7200	0.6700	0.7200	0.7200	30,500
May 14, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	11,000
May 13, 2025	0.6800	0.7000	0.6800	0.7000	0.7000	27,100
May 12, 2025	0.6900	0.6900	0.6700	0.6800	0.6800	18,200
May 9, 2025	0.7000	0.7000	0.6800	0.7000	0.7000	20,900
May 8, 2025	0.7200	0.7200	0.6800	0.7000	0.7000	60,200
May 7, 2025	0.7300	0.7500	0.7000	0.7100	0.7100	23,800
May 6, 2025	0.7300	0.7300	0.7100	0.7300	0.7300	42,400
May 5, 2025	0.7400	0.7400	0.7000	0.7000	0.7000	13,000
May 2, 2025	0.7400	0.7500	0.7300	0.7400	0.7400	83,700
May 1, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	13,100
Apr 30, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	35,500
Apr 29, 2025	0.7500	0.7600	0.7300	0.7600	0.7600	63,000
Apr 28, 2025	0.7500	0.7500	0.7200	0.7500	0.7500	97,400
Apr 25, 2025	0.7600	0.7600	0.7300	0.7400	0.7400	58,500
Apr 24, 2025	0.7300	0.7500	0.7000	0.7500	0.7500	37,600
Apr 23, 2025	0.6800	0.7600	0.6800	0.7000	0.7000	175,600
Apr 22, 2025	0.6800	0.6800	0.6700	0.6800	0.6800	22,500
Apr 21, 2025	0.6400	0.6700	0.6300	0.6600	0.6600	27,700
Apr 17, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	20,200
Apr 16, 2025	0.6200	0.6400	0.6200	0.6300	0.6300	55,700
Apr 15, 2025	0.6500	0.6500	0.6200	0.6400	0.6400	50,000
Apr 14, 2025	0.6100	0.6600	0.6100	0.6500	0.6500	73,200
Apr 11, 2025	0.6800	0.6800	0.6500	0.6700	0.6700	35,800
Apr 10, 2025	0.7200	0.7200	0.6500	0.6800	0.6800	32,500
Apr 9, 2025	0.6400	0.7300	0.6400	0.7200	0.7200	75,000
Apr 8, 2025	0.6100	0.6800	0.6100	0.6700	0.6700	66,800
Apr 7, 2025	0.6000	0.6100	0.5900	0.6000	0.6000	67,200
Apr 4, 2025	0.6200	0.6300	0.6000	0.6200	0.6200	27,800
Apr 3, 2025	0.6600	0.6600	0.6400	0.6600	0.6600	17,300
Apr 2, 2025	0.6400	0.6700	0.6400	0.6600	0.6600	8,600
Apr 1, 2025	0.6700	0.6700	0.6400	0.6600	0.6600	20,500
Mar 31, 2025	0.6500	0.6600	0.6200	0.6600	0.6600	41,100
Mar 28, 2025	0.6700	0.6700	0.6400	0.6500	0.6500	11,700
Mar 27, 2025	0.6600	0.7000	0.6200	0.6900	0.6900	62,200
Mar 26, 2025	0.6400	0.6800	0.6300	0.6600	0.6600	125,700
Mar 25, 2025	0.6700	0.6800	0.6100	0.6500	0.6500	53,000
Mar 24, 2025	0.6800	0.7000	0.6400	0.6700	0.6700	42,800
Mar 21, 2025	0.6800	0.6800	0.6500	0.6600	0.6600	14,900
Mar 20, 2025	0.6700	0.6800	0.6300	0.6600	0.6600	117,600
Mar 19, 2025	0.6200	0.6300	0.6000	0.6300	0.6300	50,000
Mar 18, 2025	0.6700	0.6700	0.6000	0.6200	0.6200	37,900
Mar 17, 2025	0.6800	0.6900	0.6600	0.6600	0.6600	102,100
Mar 14, 2025	0.5600	0.7100	0.5600	0.6600	0.6600	99,000
Mar 13, 2025	0.6000	0.6000	0.5700	0.5800	0.5800	125,500
Mar 12, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	39,100
Mar 11, 2025	0.6200	0.6200	0.5900	0.6000	0.6000	43,400
Mar 10, 2025	0.6700	0.6700	0.5900	0.6000	0.6000	62,600
Mar 7, 2025	0.6200	0.6600	0.6200	0.6600	0.6600	29,400
Mar 6, 2025	0.6600	0.6600	0.5900	0.6400	0.6400	194,400
Mar 5, 2025	0.6900	0.6900	0.6400	0.6600	0.6600	127,700
Mar 4, 2025	0.7000	0.7000	0.6500	0.6800	0.6800	74,800
Mar 3, 2025	0.7300	0.7300	0.6800	0.7000	0.7000	38,600
Feb 28, 2025	0.6900	0.7000	0.6700	0.7000	0.7000	71,200
Feb 27, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	39,800
Feb 26, 2025	0.7400	0.7400	0.6900	0.7000	0.7000	78,800
Feb 25, 2025	0.7500	0.7500	0.6900	0.7200	0.7200	137,500
Feb 24, 2025	0.7800	0.7800	0.7500	0.7700	0.7700	35,500
Feb 21, 2025	0.7800	0.7800	0.7300	0.7500	0.7500	37,400
Feb 20, 2025	0.7800	0.7800	0.7300	0.7700	0.7700	40,500
Feb 19, 2025	0.7700	0.7800	0.7500	0.7700	0.7700	17,700
Feb 18, 2025	0.7800	0.7900	0.7500	0.7900	0.7900	30,000
Feb 14, 2025	0.8000	0.8000	0.7600	0.7800	0.7800	20,500
Feb 13, 2025	0.8000	0.8200	0.7400	0.7700	0.7700	88,900
Feb 12, 2025	0.7600	0.8000	0.7600	0.7900	0.7900	29,900
Feb 11, 2025	0.7600	0.7700	0.7500	0.7500	0.7500	82,600
Feb 10, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	30,300
Feb 7, 2025	0.7900	0.7900	0.7700	0.7900	0.7900	34,500
Feb 6, 2025	0.7700	0.7800	0.7400	0.7800	0.7800	61,500
Feb 5, 2025	0.8000	0.8000	0.7500	0.7700	0.7700	76,500
Feb 4, 2025	0.7600	0.8100	0.7600	0.7700	0.7700	64,400
Feb 3, 2025	0.6900	0.8000	0.6900	0.8000	0.8000	106,500
Jan 31, 2025	0.7800	0.7800	0.7000	0.7100	0.7100	108,900
Jan 30, 2025	0.7900	0.7900	0.7500	0.7900	0.7900	47,100
Jan 29, 2025	0.7700	0.7800	0.7400	0.7600	0.7600	92,500
Jan 28, 2025	0.7700	0.7900	0.7500	0.7700	0.7700	94,500
Jan 27, 2025	0.8400	0.8400	0.7700	0.7700	0.7700	58,200
Jan 24, 2025	0.8000	0.8000	0.7800	0.8000	0.8000	83,300
Jan 23, 2025	0.8400	0.8400	0.7900	0.7900	0.7900	152,500
Jan 22, 2025	0.9100	0.9100	0.8200	0.8500	0.8500	96,500
Jan 21, 2025	0.9200	0.9200	0.8700	0.9000	0.9000	126,100
Jan 20, 2025	0.9300	0.9400	0.9200	0.9400	0.9400	11,100
Jan 17, 2025	0.9400	0.9400	0.9000	0.9300	0.9300	52,600
Jan 16, 2025	0.9600	0.9600	0.9000	0.9500	0.9500	104,700
Jan 15, 2025	0.9300	0.9400	0.9200	0.9400	0.9400	34,000
Jan 14, 2025	0.9400	0.9500	0.9000	0.9400	0.9400	34,300
Jan 13, 2025	0.9100	0.9300	0.9000	0.9200	0.9200	45,700
Jan 10, 2025	1.0000	1.0000	0.9300	0.9500	0.9500	88,900
Jan 9, 2025	1.0000	1.0000	0.9000	0.9000	0.9000	60,000
Jan 8, 2025	1.0100	1.0200	0.9600	0.9800	0.9800	73,000
Jan 7, 2025	1.0200	1.0200	0.9500	1.0000	1.0000	100,100
Jan 6, 2025	0.9900	1.0500	0.9800	1.0200	1.0200	133,800
Jan 3, 2025	0.8900	0.9400	0.8800	0.9400	0.9400	46,700
Jan 2, 2025	0.8300	0.8700	0.8100	0.8700	0.8700	36,100
Dec 31, 2024	0.8500	0.8500	0.8000	0.8100	0.8100	87,800
Dec 30, 2024	0.8900	0.8900	0.8200	0.8500	0.8500	64,900
Dec 27, 2024	0.9100	0.9200	0.8500	0.8700	0.8700	89,300
Dec 24, 2024	0.9200	0.9200	0.8800	0.9200	0.9200	40,100
Dec 23, 2024	0.8100	0.9200	0.8000	0.9100	0.9100	126,100
Dec 20, 2024	0.8100	0.8400	0.7800	0.8400	0.8400	124,800
Dec 19, 2024	0.8600	0.8600	0.7800	0.8000	0.8000	105,900
Dec 18, 2024	0.8700	0.8700	0.8100	0.8400	0.8400	70,800
Dec 17, 2024	0.8500	0.8700	0.8200	0.8700	0.8700	130,400
Dec 16, 2024	0.9500	0.9500	0.8600	0.8700	0.8700	113,200
Dec 13, 2024	0.9900	0.9900	0.9100	0.9400	0.9400	401,500
Dec 12, 2024	1.0000	1.0000	0.9500	0.9800	0.9800	100,600
Dec 11, 2024	1.0300	1.0300	0.9700	0.9900	0.9900	86,600
Dec 10, 2024	1.0300	1.1300	0.9900	1.0100	1.0100	340,900
Dec 9, 2024	0.8700	1.0700	0.8700	1.0000	1.0000	313,400
Dec 6, 2024	0.9100	0.9100	0.8500	0.8700	0.8700	71,700
Dec 5, 2024	0.9000	0.9500	0.8800	0.9000	0.9000	140,900
Dec 4, 2024	0.9100	0.9200	0.8600	0.9000	0.9000	128,400
Dec 3, 2024	0.8200	0.8300	0.7700	0.8300	0.8300	74,500
Dec 2, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	63,000
Nov 29, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	14,500
Nov 28, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	22,700
Nov 27, 2024	0.7800	0.8100	0.7600	0.8100	0.8100	29,100
Nov 26, 2024	0.8100	0.8100	0.7500	0.7700	0.7700	78,300
Nov 25, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	80,000
Nov 22, 2024	0.8000	0.8300	0.7600	0.8300	0.8300	51,500
Nov 21, 2024	0.7900	0.8000	0.7300	0.8000	0.8000	109,300
Nov 20, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	63,000
Nov 19, 2024	0.7900	0.7900	0.7600	0.7900	0.7900	29,500
Nov 18, 2024	0.8200	0.8300	0.7600	0.7900	0.7900	160,900
Nov 15, 2024	0.8800	0.9100	0.8100	0.8200	0.8200	114,600
Nov 14, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	135,700
Nov 13, 2024	0.9400	0.9400	0.8900	0.9400	0.9400	101,300
Nov 12, 2024	1.0000	1.0000	0.9100	0.9500	0.9500	195,800
Nov 11, 2024	1.0100	1.0100	0.9700	1.0000	1.0000	123,200
Nov 8, 2024	1.0200	1.0300	0.9900	1.0300	1.0300	124,800
Nov 7, 2024	1.0200	1.0400	1.0000	1.0400	1.0400	100,600
Nov 6, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	23,100
Nov 5, 2024	1.0400	1.0400	1.0100	1.0300	1.0300	97,400
Nov 4, 2024	1.0400	1.0500	1.0200	1.0500	1.0500	80,200
Nov 1, 2024	1.0500	1.0500	1.0100	1.0500	1.0500	130,400
Oct 31, 2024	1.0600	1.0600	1.0100	1.0200	1.0200	58,500
Oct 30, 2024	1.0500	1.0600	1.0400	1.0600	1.0600	37,500
Oct 29, 2024	1.0300	1.0600	1.0300	1.0500	1.0500	119,800
Oct 28, 2024	1.0300	1.0500	0.9900	1.0500	1.0500	77,000
Oct 25, 2024	0.9900	1.0500	0.9800	1.0500	1.0500	85,800
Oct 24, 2024	0.9700	0.9800	0.9300	0.9800	0.9800	134,100
Oct 23, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	73,000
Oct 22, 2024	1.0200	1.0300	0.9800	1.0200	1.0200	84,700
Oct 21, 2024	1.0800	1.0900	1.0200	1.0400	1.0400	74,500
Oct 18, 2024	1.1200	1.1300	1.0600	1.0800	1.0800	79,900
Oct 17, 2024	1.0700	1.1400	1.0700	1.1300	1.1300	98,300
Oct 16, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	112,800
Oct 15, 2024	1.0800	1.0800	1.0400	1.0800	1.0800	101,300
Oct 11, 2024	1.1000	1.1200	1.0700	1.0700	1.0700	106,000
Oct 10, 2024	1.1000	1.1000	1.0500	1.0800	1.0800	70,600
Oct 9, 2024	1.0900	1.0900	1.0700	1.0900	1.0900	21,000
Oct 8, 2024	1.1200	1.1300	1.0900	1.0900	1.0900	31,700
Oct 7, 2024	1.0600	1.1500	1.0200	1.0900	1.0900	139,600
Oct 4, 2024	1.0800	1.1200	1.0300	1.0600	1.0600	93,400
Oct 3, 2024	1.0400	1.0800	1.0300	1.0800	1.0800	61,300
Oct 2, 2024	1.1400	1.1400	1.0000	1.0300	1.0300	101,100
Oct 1, 2024	1.2500	1.2600	1.1200	1.1500	1.1500	155,900
Sep 30, 2024	1.1700	1.2400	1.1200	1.1800	1.1800	138,500
Sep 27, 2024	1.0200	1.1400	1.0000	1.1400	1.1400	280,400
Sep 26, 2024	0.8000	0.9700	0.7800	0.9700	0.9700	441,500
Sep 25, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	48,000
Sep 24, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	38,000
Sep 23, 2024	0.7400	0.7400	0.7100	0.7200	0.7200	75,500
Sep 20, 2024	0.8200	0.8200	0.7500	0.7500	0.7500	121,900
Sep 19, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	38,500
Sep 18, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	87,700
Sep 17, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	62,500
Sep 16, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	82,700
Sep 13, 2024	0.7100	0.7200	0.7000	0.7100	0.7100	228,500
Sep 12, 2024	0.7400	0.7400	0.7000	0.7300	0.7300	75,700
Sep 11, 2024	0.7000	0.7500	0.7000	0.7300	0.7300	66,300
Sep 10, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	72,200
Sep 9, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	71,000
Sep 6, 2024	0.7400	0.7500	0.7000	0.7100	0.7100	121,500
Sep 5, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	124,300
Sep 4, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	57,800
Sep 3, 2024	0.7600	0.7600	0.7100	0.7100	0.7100	179,700
Aug 30, 2024	0.8100	0.8100	0.7600	0.7600	0.7600	34,100
Aug 29, 2024	0.7600	0.8100	0.7300	0.8100	0.8100	266,300
Aug 28, 2024	0.7500	0.7600	0.7200	0.7600	0.7600	69,400
Aug 27, 2024	0.8100	0.8100	0.7500	0.7600	0.7600	76,100
Aug 26, 2024	0.7900	0.8300	0.7900	0.8100	0.8100	45,000
Aug 23, 2024	0.7800	0.8300	0.7800	0.8000	0.8000	88,800
Aug 22, 2024	0.7600	0.8100	0.7600	0.8000	0.8000	83,700
Aug 21, 2024	0.7800	0.7800	0.7400	0.7500	0.7500	110,700
Aug 20, 2024	0.8300	0.8300	0.7700	0.7900	0.7900	60,700
Aug 19, 2024	0.9300	0.9300	0.7900	0.8300	0.8300	131,700
Aug 16, 2024	0.9300	0.9500	0.8700	0.8900	0.8900	116,200
Aug 15, 2024	0.9600	0.9600	0.8700	0.9100	0.9100	96,000
Aug 14, 2024	0.8400	0.9000	0.8100	0.8900	0.8900	274,800
Aug 13, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	123,000
Aug 12, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	144,400
Aug 9, 2024	0.8000	0.8300	0.7800	0.8000	0.8000	120,300
Aug 8, 2024	0.8300	0.8400	0.8000	0.8200	0.8200	39,100
Aug 7, 2024	0.8500	0.8600	0.8100	0.8200	0.8200	123,600
Aug 6, 2024	0.8400	0.8400	0.8000	0.8200	0.8200	225,300
Aug 2, 2024	0.8900	0.9400	0.7700	0.8500	0.8500	673,500
Aug 1, 2024	1.1100	1.1200	1.0500	1.1000	1.1000	146,700
Jul 31, 2024	1.1400	1.1500	1.1100	1.1500	1.1500	63,400
Jul 30, 2024	1.1500	1.1800	1.1500	1.1700	1.1700	43,600
Jul 29, 2024	1.2000	1.2100	1.1300	1.1400	1.1400	103,200
Jul 26, 2024	1.2300	1.2300	1.1800	1.2000	1.2000	44,000
Jul 25, 2024	1.2800	1.2800	1.2000	1.2300	1.2300	109,800
Jul 24, 2024	1.2700	1.2800	1.2400	1.2600	1.2600	24,100
Jul 23, 2024	1.3000	1.3100	1.2400	1.2700	1.2700	38,700
Jul 22, 2024	1.2900	1.3000	1.2300	1.2800	1.2800	67,700
Jul 19, 2024	1.3200	1.3200	1.2400	1.2700	1.2700	46,800
Jul 18, 2024	1.2700	1.3300	1.2700	1.3000	1.3000	25,400
Jul 17, 2024	1.3400	1.3600	1.2700	1.2800	1.2800	32,800
Jul 16, 2024	1.2400	1.3400	1.2200	1.3300	1.3300	52,000
Jul 15, 2024	1.2700	1.2700	1.2300	1.2500	1.2500	33,500
Jul 12, 2024	1.1900	1.2500	1.1900	1.2500	1.2500	116,000
Jul 11, 2024	1.2300	1.2300	1.1600	1.1800	1.1800	211,000
Jul 10, 2024	1.3200	1.3200	1.2300	1.2500	1.2500	90,400
Jul 9, 2024	1.3100	1.3400	1.2800	1.3400	1.3400	52,600
Jul 8, 2024	1.3500	1.3700	1.3300	1.3500	1.3500	35,500
Jul 5, 2024	1.4000	1.4000	1.3400	1.3500	1.3500	45,900
Jul 4, 2024	1.3600	1.4200	1.3500	1.4200	1.4200	14,400
Jul 3, 2024	1.4000	1.4000	1.3700	1.4000	1.4000	12,500
Jul 2, 2024	1.3700	1.4200	1.3600	1.3900	1.3900	77,000
Jun 28, 2024	1.4700	1.4700	1.3600	1.4000	1.4000	28,200
Jun 27, 2024	1.4100	1.4900	1.4000	1.4700	1.4700	91,500
Jun 26, 2024	1.3300	1.4400	1.3300	1.4300	1.4300	151,000
Jun 25, 2024	1.3900	1.4000	1.3100	1.3400	1.3400	208,700
Jun 24, 2024	1.4500	1.4700	1.4100	1.4100	1.4100	110,500
Jun 21, 2024	1.5200	1.5200	1.4500	1.4600	1.4600	92,900
Jun 20, 2024	1.4600	1.5100	1.4600	1.5100	1.5100	10,800
Jun 19, 2024	1.4800	1.5600	1.4600	1.4600	1.4600	51,900
Jun 18, 2024	1.4800	1.5100	1.4800	1.5100	1.5100	56,800
Jun 17, 2024	1.5400	1.5500	1.4700	1.4800	1.4800	90,700
Jun 14, 2024	1.5900	1.5900	1.5500	1.5600	1.5600	39,800
Jun 13, 2024	1.6100	1.6100	1.5500	1.5800	1.5800	40,400
Jun 12, 2024	1.6200	1.6300	1.5600	1.6200	1.6200	62,200
Jun 11, 2024	1.5900	1.6100	1.5800	1.6000	1.6000	17,800
Jun 10, 2024	1.6300	1.6500	1.5800	1.6100	1.6100	43,400
Jun 7, 2024	1.6600	1.6600	1.5800	1.6300	1.6300	97,400
Jun 6, 2024	1.6700	1.6700	1.6300	1.6500	1.6500	29,500
Jun 5, 2024	1.6800	1.7100	1.6700	1.6800	1.6800	47,200
Jun 4, 2024	1.6700	1.6800	1.6200	1.6500	1.6500	60,700
Jun 3, 2024	1.7000	1.7100	1.5700	1.6200	1.6200	129,800
May 31, 2024	1.7700	1.7700	1.5100	1.7000	1.7000	166,000
May 30, 2024	1.7400	1.7500	1.7200	1.7400	1.7400	56,400
May 29, 2024	1.7400	1.7700	1.7400	1.7700	1.7700	44,800
May 28, 2024	1.7700	1.8000	1.7500	1.7700	1.7700	33,700
May 27, 2024	1.8500	1.8500	1.7600	1.7700	1.7700	16,100
May 24, 2024	1.8500	1.8500	1.7400	1.8500	1.8500	55,100
May 23, 2024	1.8800	1.8800	1.7600	1.8300	1.8300	15,100
May 22, 2024	1.8400	1.8700	1.8100	1.8500	1.8500	92,100
May 21, 2024	1.8700	1.8700	1.8500	1.8700	1.8700	43,600
May 17, 2024	1.9400	1.9500	1.8700	1.8900	1.8900	39,500
May 16, 2024	1.9200	1.9400	1.8800	1.9100	1.9100	20,600

GMG.V Graphene Manufacturing Group Ltd

0.6100

-3.17%

VNP.TO 5N Plus Inc.

8.79

+1.27%

NEO.TO Neo Performance Materials Inc.

10.48

+1.55%

AIM.TO Aimia Inc.

2.7600

+0.36%

GMGMF Graphene Manufacturing Group Ltd

0.4300

-6.32%

UZU.BE Uzin Utz AG

61.50

0.00%

HHBHF

2.5500

0.00%

4088.T Air Water Inc.

2,008.00

+0.48%

ORGC.ST OrganoClick AB (publ)

2.1400

+1.90%

4203.T Sumitomo Bakelite Company Limited

3,534.00

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nano One Materials Corp. (NANO.TO)

Related Tickers