Nano Nuclear Energy Inc (NNE)
22.57
1.19 (5.57%)
At close: Jan 15, 2025, 12:59 PM
NNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.85 | 22.12 | 20.58 | 21.38 | 0.99 | 4.86% | 3,427,123 |
| Jan 13, 2025 | 24.94 | 24.98 | 19.21 | 20.39 | -5.27 | -20.54% | 7,491,600 |
| Jan 10, 2025 | 26.42 | 26.80 | 24.73 | 25.66 | -1.18 | -4.40% | 3,146,600 |
| Jan 8, 2025 | 28.05 | 28.61 | 25.10 | 26.84 | -3.40 | -11.24% | 4,839,131 |
| Jan 7, 2025 | 32.33 | 33.40 | 29.36 | 30.24 | -2.32 | -7.13% | 5,020,100 |
| Jan 6, 2025 | 28.04 | 32.65 | 27.53 | 32.56 | 5.55 | 20.55% | 8,407,800 |
| Jan 3, 2025 | 24.00 | 27.38 | 23.62 | 27.01 | 3.08 | 12.87% | 4,306,455 |
| Jan 2, 2025 | 25.20 | 25.20 | 23.36 | 23.93 | -0.97 | -3.90% | 2,114,883 |
| Dec 31, 2024 | 25.36 | 25.36 | 23.34 | 24.90 | 0.07 | 0.28% | 2,332,320 |
| Dec 30, 2024 | 26.05 | 26.15 | 23.82 | 24.83 | -2.09 | -7.76% | 3,024,540 |
| Dec 27, 2024 | 28.05 | 29.00 | 26.07 | 26.92 | -1.55 | -5.44% | 3,089,323 |
| Dec 26, 2024 | 28.29 | 29.94 | 27.80 | 28.47 | -0.11 | -0.38% | 2,557,000 |
| Dec 24, 2024 | 27.65 | 29.40 | 26.28 | 28.58 | 1.34 | 4.92% | 3,427,400 |
| Dec 23, 2024 | 25.26 | 28.25 | 24.51 | 27.24 | 2.05 | 8.14% | 4,652,300 |
| Dec 20, 2024 | 23.75 | 26.45 | 22.30 | 25.19 | 0.78 | 3.20% | 5,665,300 |
| Dec 19, 2024 | 24.18 | 25.39 | 23.25 | 24.41 | 0.68 | 2.87% | 3,084,900 |
| Dec 18, 2024 | 26.40 | 27.35 | 23.25 | 23.73 | -2.02 | -7.84% | 4,983,300 |
| Dec 17, 2024 | 26.39 | 27.17 | 24.50 | 25.75 | -0.57 | -2.17% | 3,040,800 |
| Dec 16, 2024 | 24.70 | 26.40 | 23.60 | 26.32 | 1.38 | 5.53% | 3,450,125 |
| Dec 13, 2024 | 23.34 | 24.98 | 22.72 | 24.94 | 1.84 | 7.97% | 3,144,700 |
| Dec 12, 2024 | 25.53 | 25.80 | 23.01 | 23.10 | -1.00 | -4.15% | 4,863,928 |
| Dec 11, 2024 | 23.85 | 24.38 | 22.02 | 24.10 | 0.75 | 3.21% | 3,016,600 |
| Dec 10, 2024 | 24.80 | 24.83 | 22.43 | 23.35 | -1.90 | -7.52% | 4,176,000 |
| Dec 9, 2024 | 26.98 | 27.19 | 24.20 | 25.25 | -1.34 | -5.04% | 3,653,800 |
| Dec 6, 2024 | 26.21 | 27.35 | 25.40 | 26.59 | 1.13 | 4.44% | 4,544,700 |
| Dec 5, 2024 | 26.50 | 27.34 | 24.77 | 25.46 | -1.04 | -3.92% | 4,441,600 |
| Dec 4, 2024 | 27.90 | 29.45 | 25.40 | 26.50 | -0.12 | -0.45% | 6,837,900 |
| Dec 3, 2024 | 27.89 | 28.79 | 25.70 | 26.62 | -1.38 | -4.93% | 2,683,928 |
| Dec 2, 2024 | 29.00 | 29.03 | 27.08 | 28.00 | 0.39 | 1.41% | 3,278,900 |
| Nov 29, 2024 | 27.30 | 29.65 | 27.05 | 27.61 | 0.84 | 3.14% | 4,504,700 |
| Nov 27, 2024 | 26.49 | 27.32 | 25.33 | 26.77 | 0.75 | 2.88% | 4,211,300 |
| Nov 26, 2024 | 27.31 | 28.65 | 25.17 | 26.02 | 0.11 | 0.42% | 5,637,810 |
| Nov 25, 2024 | 29.98 | 30.07 | 24.67 | 25.91 | -7.69 | -22.89% | 13,527,303 |
| Nov 22, 2024 | 31.60 | 33.82 | 27.25 | 33.60 | 4.35 | 14.87% | 10,013,209 |
| Nov 21, 2024 | 24.03 | 31.00 | 23.60 | 29.25 | 6.10 | 26.35% | 10,172,000 |
| Nov 20, 2024 | 24.10 | 25.31 | 23.00 | 23.15 | -2.11 | -8.35% | 3,645,701 |
| Nov 19, 2024 | 22.55 | 25.26 | 22.03 | 25.26 | 2.57 | 11.33% | 4,141,838 |
| Nov 18, 2024 | 21.96 | 23.59 | 20.88 | 22.69 | 0.99 | 4.56% | 3,382,000 |
| Nov 15, 2024 | 21.50 | 22.32 | 19.50 | 21.70 | -0.94 | -4.15% | 3,084,500 |
| Nov 14, 2024 | 25.00 | 25.20 | 22.25 | 22.64 | -0.45 | -1.95% | 3,416,200 |
| Nov 13, 2024 | 24.00 | 26.78 | 22.94 | 23.09 | -0.13 | -0.56% | 7,231,800 |
| Nov 12, 2024 | 22.00 | 24.95 | 21.70 | 23.22 | 1.62 | 7.50% | 6,325,303 |
| Nov 11, 2024 | 23.74 | 23.75 | 20.60 | 21.60 | -1.22 | -5.35% | 4,033,117 |
| Nov 8, 2024 | 22.26 | 24.00 | 21.62 | 22.82 | 1.12 | 5.16% | 6,209,300 |
| Nov 7, 2024 | 19.50 | 21.90 | 19.31 | 21.70 | 2.65 | 13.91% | 4,655,000 |
| Nov 6, 2024 | 19.18 | 19.48 | 18.20 | 19.05 | 1.16 | 6.48% | 2,622,512 |
| Nov 5, 2024 | 17.47 | 18.18 | 16.85 | 17.89 | 1.09 | 6.49% | 2,008,000 |
| Nov 4, 2024 | 17.94 | 18.00 | 16.58 | 16.80 | -2.46 | -12.77% | 3,759,741 |
| Nov 1, 2024 | 20.20 | 21.09 | 18.89 | 19.26 | -0.30 | -1.53% | 3,769,226 |
| Oct 31, 2024 | 20.68 | 20.86 | 18.67 | 19.56 | -0.78 | -3.83% | 3,273,430 |