Nano One Materials Corp. NNOMF

Set alert

0.46 USD -0.02 (-3.78%)

Regular-session close

0.46 Day range 0.479

0.458 52-week range 1.19

YTD: -41.58%
1 year: -60.85%

NNOMF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.48	0.48	0.46	0.47	-0.01	-1.74%	45,000
Nov 12, 2026	0.49	0.50	0.48	0.48	-0.01	-1.65%	40,100
Nov 11, 2026	0.51	0.51	0.48	0.48	0.00	-0.82%	30,600
Nov 10, 2026	0.49	0.49	0.47	0.49	-0.02	-4.69%	58,100
Nov 9, 2026	0.52	0.54	0.50	0.51	0.00	-0.58%	40,800
Nov 6, 2026	0.52	0.52	0.51	0.52	-0.01	-0.96%	41,300
Nov 5, 2026	0.54	0.54	0.52	0.52	-0.03	-4.76%	110,300
Nov 4, 2026	0.57	0.57	0.55	0.55	-0.02	-3.19%	69,500
Nov 3, 2026	0.54	0.56	0.54	0.56	+0.01	+1.99%	27,400
Nov 2, 2026	0.57	0.57	0.54	0.55	+0.01	+1.65%	53,100
Oct 30, 2026	0.56	0.57	0.54	0.54	-0.02	-4.06%	88,200
Oct 29, 2026	0.57	0.57	0.55	0.57	+0.02	+3.09%	31,400
Oct 28, 2026	0.56	0.56	0.55	0.55	-0.01	-2.31%	54,500
Oct 27, 2026	0.56	0.56	0.56	0.56	-0.01	-1.57%	28,000
Oct 26, 2026	0.54	0.58	0.54	0.57	+0.01	+0.88%	28,700
Oct 23, 2026	0.56	0.57	0.55	0.57	+0.02	+3.47%	44,200
Oct 22, 2026	0.58	0.58	0.55	0.55	-0.03	-6.00%	82,100
Oct 21, 2026	0.58	0.58	0.58	0.58	+0.01	+2.28%	80,600
Oct 20, 2026	0.75	0.75	0.57	0.57	+0.01	+0.88%	36,500
Oct 19, 2026	0.55	0.57	0.52	0.57	-0.01	-0.88%	105,800
Oct 16, 2026	0.57	0.58	0.56	0.57	0.00	0.00%	48,500
Oct 15, 2026	0.58	0.59	0.57	0.57	+0.01	+0.88%	36,400
Oct 14, 2026	0.58	0.58	0.56	0.57	-0.01	-0.88%	51,100
Oct 13, 2026	0.66	0.66	0.56	0.57	-0.02	-3.39%	75,800
Oct 12, 2026	0.56	0.60	0.56	0.59	+0.03	+5.92%	238,700
Oct 9, 2026	0.58	0.59	0.56	0.56	-0.03	-4.95%	83,300
Oct 8, 2026	0.61	0.61	0.56	0.59	+0.01	+1.56%	40,400
Oct 7, 2026	0.60	0.61	0.58	0.58	-0.02	-3.51%	58,300
Oct 6, 2026	0.60	0.61	0.59	0.60	-0.01	-0.83%	83,800
Oct 5, 2026	0.58	0.64	0.58	0.60	0.00	-0.33%	32,100
Oct 2, 2026	0.62	0.62	0.59	0.61	-0.01	-0.82%	37,300
Oct 1, 2026	0.65	0.65	0.59	0.61	-0.01	-2.09%	27,300
Sep 30, 2026	0.62	0.62	0.62	0.62	+0.01	+1.63%	24,900
Sep 29, 2026	0.63	0.64	0.61	0.61	-0.01	-1.92%	71,100
Sep 28, 2026	0.63	0.63	0.62	0.63	0.00	+0.48%	33,100
Sep 25, 2026	0.61	0.63	0.61	0.62	+0.01	+1.47%	66,600
Sep 24, 2026	0.64	0.64	0.60	0.61	0.00	+0.49%	50,900
Sep 23, 2026	0.58	0.61	0.58	0.61	+0.04	+7.21%	35,300
Sep 22, 2026	0.59	0.59	0.57	0.57	-0.03	-4.53%	135,300
Sep 21, 2026	0.59	0.60	0.59	0.60	-0.01	-0.83%	95,800
Sep 18, 2026	0.62	0.62	0.59	0.60	0.00	-0.33%	45,700
Sep 17, 2026	0.65	0.65	0.60	0.60	0.00	-0.66%	34,300
Sep 16, 2026	0.72	0.72	0.60	0.61	-0.03	-5.01%	41,800
Sep 15, 2026	0.63	0.65	0.63	0.64	+0.02	+2.40%	102,600
Sep 14, 2026	0.64	0.65	0.62	0.62	+0.01	+2.30%	143,100
Sep 11, 2026	0.60	0.63	0.60	0.61	+0.02	+2.87%	282,700
Sep 10, 2026	0.57	0.61	0.57	0.59	+0.02	+4.04%	316,500
Sep 9, 2026	0.57	0.57	0.57	0.57	-0.01	-1.21%	44,400
Sep 8, 2026	0.57	0.58	0.57	0.58	0.00	-0.35%	93,900
Sep 4, 2026	0.49	0.58	0.49	0.58	0.00	+0.52%	24,900
Sep 3, 2026	0.58	0.58	0.57	0.58	0.00	-0.69%	33,800
Sep 2, 2026	0.58	0.59	0.57	0.58	0.00	+0.69%	23,000
Sep 1, 2026	0.57	0.58	0.55	0.58	+0.01	+2.31%	94,800
Aug 31, 2026	0.57	0.57	0.56	0.56	+0.01	+1.26%	45,200
Aug 28, 2026	0.57	0.58	0.55	0.56	-0.01	-2.46%	41,800
Aug 27, 2026	0.58	0.58	0.56	0.57	-0.01	-1.38%	58,000
Aug 26, 2026	0.57	0.58	0.57	0.58	+0.02	+3.96%	69,900
Aug 25, 2026	0.56	0.57	0.55	0.56	-0.01	-1.07%	99,400
Aug 24, 2026	0.58	0.59	0.55	0.56	-0.02	-3.27%	130,600
Aug 21, 2026	0.58	0.58	0.57	0.58	+0.01	+1.93%	37,100
Aug 20, 2026	0.55	0.59	0.55	0.57	-0.02	-3.88%	59,000
Aug 19, 2026	0.58	0.60	0.58	0.59	+0.01	+1.37%	41,000
Aug 18, 2026	0.60	0.60	0.56	0.59	+0.01	+0.86%	41,400
Aug 17, 2026	0.55	0.59	0.55	0.58	-0.01	-2.03%	94,800
Aug 14, 2026	0.58	0.60	0.58	0.59	+0.03	+4.41%	135,600

65 days, newest first. Daily bars as drawn on the NNOMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

NNOMF price history