Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6443	0.6850	0.6333	0.6479	314,009	-0.01(-1.05%)
Feb 05, 2026	0.6718	0.6718	0.6497	0.6548	71,688	-0.03(-3.93%)
Feb 04, 2026	0.6900	0.7189	0.6777	0.6816	51,742	-0.05(-6.63%)
Feb 03, 2026	0.7265	0.7300	0.7100	0.7300	47,371	+0.00(+0.12%)
Feb 02, 2026	0.7250	0.7373	0.6950	0.7291	67,917	-0.01(-1.74%)
Jan 30, 2026	0.7630	0.7700	0.7171	0.7420	219,305	-0.02(-2.37%)
Jan 29, 2026	0.7630	0.7796	0.7500	0.7600	77,104	-0.01(-1.68%)
Jan 28, 2026	0.7400	0.7771	0.7400	0.7730	52,754	+0.00(+0.17%)
Jan 27, 2026	0.7702	0.7750	0.7500	0.7717	48,905	+0.02(+2.21%)
Jan 26, 2026	0.7690	0.7937	0.7550	0.7550	36,456	-0.02(-2.87%)
Jan 23, 2026	0.7755	0.7900	0.7536	0.7773	191,905	+0.00(+0.62%)
Jan 22, 2026	0.7750	0.7875	0.7500	0.7725	178,165	+0.02(+1.99%)
Jan 21, 2026	0.7736	0.7874	0.7400	0.7574	83,200	-0.02(-2.42%)
Jan 20, 2026	0.8100	0.8400	0.7699	0.7762	54,715	-0.02(-1.91%)
Jan 16, 2026	0.7730	0.7982	0.7260	0.7913	123,821	+0.03(+3.74%)
Jan 15, 2026	0.7255	0.7670	0.7120	0.7628	28,180	+0.01(+0.70%)
Jan 14, 2026	0.7534	0.7616	0.7413	0.7575	34,677	+0.02(+2.73%)
Jan 13, 2026	0.7837	0.7837	0.6982	0.7374	271,138	-0.03(-3.54%)
Jan 12, 2026	0.7885	0.8142	0.7444	0.7645	181,289	-0.07(-8.41%)
Jan 09, 2026	0.7959	0.8400	0.7869	0.8347	126,609	+0.05(+6.67%)
Jan 08, 2026	0.7700	0.8121	0.7480	0.7825	51,326	-0.01(-1.35%)
Jan 07, 2026	0.7900	0.8395	0.7777	0.7932	188,532	-0.01(-0.85%)
Jan 06, 2026	0.8183	0.8545	0.7788	0.8000	128,111	-0.03(-3.61%)
Jan 05, 2026	0.9481	0.9481	0.8080	0.8300	152,013	+0.02(+3.08%)
Jan 02, 2026	0.8105	0.8105	0.7700	0.8052	32,952	+0.02(+2.70%)
Dec 31, 2025	0.7999	0.7999	0.7751	0.7840	65,254	+0.00(+0.51%)
Dec 30, 2025	0.7633	0.7939	0.7453	0.7800	155,045	+0.01(+1.33%)
Dec 29, 2025	0.7840	0.8269	0.7400	0.7698	189,445	-0.05(-6.35%)
Dec 26, 2025	0.8000	0.8276	0.7333	0.8220	29,385	+0.02(+1.99%)
Dec 24, 2025	0.7777	0.8060	0.7722	0.8060	44,489	+0.02(+2.68%)
Dec 23, 2025	0.8051	0.8475	0.7850	0.7850	69,426	-0.03(-3.09%)
Dec 22, 2025	0.8100	0.8349	0.7834	0.8100	101,095	+0.00(+0.00%)
Dec 19, 2025	0.7680	0.8190	0.7354	0.8100	292,746	+0.02(+3.15%)
Dec 18, 2025	0.8657	0.8657	0.7801	0.7853	274,807	-0.06(-7.40%)
Dec 17, 2025	0.8819	0.8900	0.8333	0.8481	98,659	-0.03(-3.52%)
Dec 16, 2025	0.8868	0.9200	0.8473	0.8790	40,028	+0.01(+1.03%)
Dec 15, 2025	0.9127	0.9127	0.8593	0.8700	156,850	-0.03(-3.33%)
Dec 12, 2025	0.8993	0.9268	0.8801	0.9000	96,718	+0.00(+0.00%)
Dec 11, 2025	0.9199	0.9320	0.8848	0.9000	107,342	-0.00(-0.27%)
Dec 10, 2025	0.8250	0.9024	0.8250	0.9024	83,693	+0.01(+0.94%)
Dec 09, 2025	0.8888	0.9302	0.8754	0.8940	56,503	+0.01(+1.37%)
Dec 08, 2025	0.9050	0.9100	0.8653	0.8819	91,175	-0.03(-3.09%)
Dec 05, 2025	0.8560	0.9253	0.8560	0.9100	212,304	+0.01(+1.11%)
Dec 04, 2025	1.090	1.100	0.9000	0.9000	515,942	-0.28(-23.73%)
Dec 03, 2025	1.070	1.180	1.070	1.180	51,654	+0.12(+11.32%)
Dec 02, 2025	1.068	1.068	1.029	1.060	56,563	+0.00(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Nano One Materials Corp (OP:NNOMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today