NNOMF | Nano One Materia | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Nano One Materia (NNOMF)

OTC

$0.61-$0.005 (-0.74%)

Price as of Oct 02, 2026

N/A
Market Cap
-44.45%
1-Year Change
Specialty Chemicals
Industry

1 Month
+4.47%

Low Price$0.57

High Price$0.64
3 Months
+10.77%

Low Price$0.47

High Price$0.64
1 Year
-44.45%

Low Price$0.47

High Price$1.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.62	0.62	0.59	0.61	-0.74%	37,305
10/01/2026	0.65	0.65	0.59	0.61	-2.04%	27,339
09/30/2026	0.62	0.62	0.62	0.62	+1.62%	24,883
09/29/2026	0.63	0.64	0.61	0.61	-1.95%	71,085
09/28/2026	0.63	0.63	0.62	0.63	+0.43%	33,076
09/25/2026	0.61	0.63	0.61	0.62	+1.52%	66,608
09/24/2026	0.64	0.64	0.60	0.61	+0.49%	50,943
09/23/2026	0.58	0.61	0.58	0.61	+7.20%	35,270
09/22/2026	0.59	0.59	0.57	0.57	-4.55%	135,328
09/21/2026	0.59	0.60	0.59	0.60	-0.79%	95,770
09/18/2026	0.62	0.62	0.59	0.60	-0.32%	45,666
09/17/2026	0.65	0.65	0.60	0.60	-0.61%	34,301
09/16/2026	0.71	0.71	0.60	0.61	-5.02%	41,804
09/15/2026	0.63	0.65	0.63	0.64	+2.39%	102,616
09/14/2026	0.64	0.65	0.62	0.62	+2.24%	143,090
09/11/2026	0.60	0.63	0.60	0.61	+2.83%	282,675
09/10/2026	0.57	0.61	0.57	0.59	+4.08%	316,533
09/09/2026	0.57	0.57	0.57	0.57	-1.26%	44,383
09/08/2026	0.57	0.58	0.57	0.58	-0.25%	93,948
09/04/2026	0.49	0.58	0.49	0.58	+0.43%	24,882
09/03/2026	0.58	0.58	0.57	0.58	-0.57%	33,758
09/02/2026	0.58	0.59	0.57	0.58	+0.58%	23,010
09/01/2026	0.57	0.58	0.55	0.58	+2.31%	94,790
08/31/2026	0.57	0.57	0.56	0.56	+1.22%	45,228
08/28/2026	0.57	0.58	0.55	0.56	-2.39%	41,788
08/27/2026	0.58	0.58	0.56	0.57	-1.42%	57,995
08/26/2026	0.57	0.58	0.57	0.58	+3.99%	69,942
08/25/2026	0.56	0.57	0.55	0.56	-1.05%	99,442
08/24/2026	0.58	0.59	0.55	0.56	-3.30%	130,596
08/21/2026	0.58	0.58	0.57	0.58	+1.95%	37,130
08/20/2026	0.55	0.59	0.55	0.57	-3.92%	59,009
08/19/2026	0.58	0.60	0.58	0.59	+1.48%	41,007
08/18/2026	0.60	0.60	0.56	0.58	+0.79%	41,392
08/17/2026	0.55	0.59	0.55	0.58	-1.96%	94,261
08/14/2026	0.58	0.60	0.58	0.59	+4.43%	135,614
08/13/2026	0.55	0.58	0.55	0.57	+2.61%	24,905
08/12/2026	0.56	0.56	0.55	0.55	-2.40%	49,708
08/11/2026	0.55	0.57	0.55	0.57	+2.67%	36,008
08/10/2026	0.58	0.58	0.55	0.55	-2.48%	132,281
08/07/2026	0.55	0.57	0.55	0.57	+0.09%	138,561
08/06/2026	0.55	0.58	0.55	0.56	+0.31%	94,363
08/05/2026	0.52	0.57	0.52	0.56	+8.43%	94,902
08/04/2026	0.53	0.53	0.52	0.52	-2.08%	43,659
08/03/2026	0.54	0.54	0.52	0.53	+4.68%	28,791
07/31/2026	0.51	0.53	0.51	0.51	-0.73%	144,942
07/30/2026	0.49	0.51	0.49	0.51	+5.15%	184,464
07/29/2026	0.49	0.49	0.48	0.49	+0.83%	31,350
07/28/2026	0.49	0.49	0.46	0.48	-0.73%	293,780
07/27/2026	0.48	0.49	0.47	0.48	+2.55%	228,931
07/24/2026	0.49	0.49	0.47	0.47	-3.57%	52,362
07/23/2026	0.48	0.50	0.48	0.49	+1.01%	29,754
07/22/2026	0.49	0.49	0.47	0.49	+0.65%	25,301
07/21/2026	0.50	0.50	0.47	0.48	+2.67%	17,960
07/20/2026	0.46	0.49	0.46	0.47	-2.15%	27,443
07/17/2026	0.48	0.48	0.47	0.48	+0.42%	42,280
07/16/2026	0.48	0.49	0.48	0.48	-2.18%	66,764
07/15/2026	0.50	0.50	0.48	0.49	-4.21%	31,145
07/14/2026	0.50	0.51	0.49	0.51	+2.99%	14,364
07/13/2026	0.52	0.52	0.49	0.50	-4.74%	91,815
07/10/2026	0.54	0.54	0.51	0.52	-0.85%	63,629
07/09/2026	0.54	0.54	0.52	0.52	-0.40%	18,384
07/08/2026	0.55	0.55	0.53	0.53	-2.78%	27,895
07/07/2026	0.54	0.54	0.53	0.54	+1.17%	42,464
07/06/2026	0.54	0.55	0.54	0.54	-2.12%	120,597
07/02/2026	0.55	0.55	0.54	0.55	+1.60%	25,042
07/01/2026	0.54	0.55	0.54	0.54	+0.56%	47,855
06/30/2026	0.55	0.55	0.54	0.54	-3.06%	132,384
06/29/2026	0.55	0.56	0.55	0.55	+3.16%	33,206
06/26/2026	0.56	0.56	0.54	0.54	-2.39%	37,241
06/25/2026	0.55	0.56	0.54	0.55	+4.50%	98,088
06/24/2026	0.54	0.54	0.52	0.52	-2.87%	274,474
06/23/2026	0.54	0.55	0.53	0.54	-2.31%	111,419
06/22/2026	0.57	0.59	0.55	0.55	-1.52%	167,537
06/18/2026	0.56	0.56	0.54	0.56	+0.23%	139,125
06/17/2026	0.57	0.57	0.56	0.56	-0.51%	5,832
06/16/2026	0.57	0.58	0.55	0.56	+2.35%	17,443
06/15/2026	0.56	0.56	0.55	0.55	-1.77%	54,871
06/12/2026	0.58	0.58	0.56	0.56	-3.07%	222,268
06/11/2026	0.56	0.58	0.54	0.58	+2.24%	60,725
06/10/2026	0.58	0.58	0.55	0.56	-1.87%	39,846
06/09/2026	0.57	0.59	0.51	0.58	+0.56%	32,408
06/08/2026	0.59	0.61	0.57	0.57	-0.02%	68,430
06/05/2026	0.60	0.60	0.56	0.57	-3.97%	46,765
06/04/2026	0.61	0.62	0.58	0.60	-3.65%	60,804
06/03/2026	0.64	0.68	0.62	0.62	-4.21%	148,822
06/02/2026	0.70	0.70	0.65	0.65	-4.92%	81,776
06/01/2026	0.66	0.70	0.66	0.68	-0.88%	134,705
05/29/2026	0.67	0.69	0.67	0.69	+1.78%	81,016
05/28/2026	0.66	0.70	0.66	0.67	+1.25%	118,894
05/27/2026	0.68	0.68	0.65	0.67	+0.21%	45,316
05/26/2026	0.68	0.69	0.66	0.66	+0.68%	131,015
05/22/2026	0.61	0.67	0.61	0.66	+1.42%	26,671
05/21/2026	0.69	0.69	0.65	0.65	-3.06%	78,688
05/20/2026	0.66	0.70	0.66	0.67	-0.22%	51,603
05/19/2026	0.73	0.73	0.67	0.67	-5.35%	33,805
05/18/2026	0.73	0.73	0.69	0.71	+1.04%	15,746
05/15/2026	0.71	0.72	0.69	0.70	-1.85%	55,407
05/14/2026	0.73	0.73	0.71	0.72	-3.11%	45,768
05/13/2026	0.75	0.75	0.72	0.74	+0.38%	38,163
05/12/2026	0.71	0.74	0.71	0.74	+3.24%	43,068