Nano Nuclear Energy IncNNENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.05 | $29.44 | $27.66 | $27.71 | 1.71M |
| 1/30/2026 | $31.20 | $32.61 | $28.76 | $29.40 | 2.99M |
| 1/29/2026 | $34.01 | $34.11 | $30.15 | $32.11 | 2.55M |
| 1/28/2026 | $35.25 | $35.48 | $33.10 | $34.55 | 4.08M |
| 1/27/2026 | $32.60 | $36.11 | $32.00 | $35.08 | 1.78M |
| 1/26/2026 | $33.90 | $34.75 | $32.30 | $32.79 | 1.48M |
| 1/23/2026 | $35.54 | $36.30 | $33.84 | $34.73 | 1.43M |
| 1/22/2026 | $35.36 | $37.01 | $34.76 | $36.09 | 1.51M |
| 1/21/2026 | $35.94 | $38.50 | $32.20 | $34.76 | 3.85M |
| 1/20/2026 | $33.63 | $35.33 | $33.50 | $33.86 | 1.75M |
| 1/16/2026 | $33.26 | $36.46 | $32.63 | $35.67 | 2.03M |
| 1/15/2026 | $34.54 | $35.85 | $33.26 | $33.38 | 1.77M |
| 1/14/2026 | $32.10 | $35.15 | $31.25 | $34.37 | 1.67M |
| 1/13/2026 | $33.91 | $34.25 | $32.00 | $32.42 | 1.11M |
| 1/12/2026 | $31.74 | $33.58 | $31.09 | $33.46 | 1.59M |
| 1/9/2026 | $35.11 | $35.90 | $31.78 | $32.01 | 3.54M |
| 1/8/2026 | $30.78 | $33.30 | $30.33 | $33.05 | 1.76M |
| 1/7/2026 | $31.20 | $32.65 | $30.75 | $31.36 | 1.83M |
| 1/6/2026 | $32.19 | $32.44 | $29.93 | $31.92 | 2.47M |
| 1/5/2026 | $28.99 | $31.63 | $28.00 | $30.95 | 3.13M |
| 1/2/2026 | $25.15 | $27.61 | $23.88 | $27.61 | 2.63M |
| 12/31/2025 | $24.20 | $24.88 | $23.61 | $24.01 | 2.45M |
| 12/30/2025 | $26.00 | $26.24 | $24.69 | $24.89 | 3.03M |
| 12/29/2025 | $27.70 | $28.70 | $26.23 | $26.42 | 2.96M |
| 12/26/2025 | $29.76 | $29.79 | $28.04 | $28.49 | 1.97M |
| 12/24/2025 | $31.30 | $31.56 | $29.32 | $30.30 | 2.10M |
| 12/23/2025 | $32.66 | $33.60 | $31.70 | $31.75 | 1.97M |
| 12/22/2025 | $33.92 | $33.98 | $32.17 | $32.98 | 1.48M |
| 12/19/2025 | $31.00 | $33.42 | $30.66 | $33.03 | 4.19M |
| 12/18/2025 | $30.98 | $32.35 | $30.02 | $30.23 | 1.66M |
| 12/17/2025 | $32.39 | $32.95 | $29.75 | $29.99 | 1.65M |
| 12/16/2025 | $30.80 | $32.72 | $30.44 | $32.31 | 1.12M |
| 12/15/2025 | $35.68 | $35.88 | $31.27 | $31.35 | 1.92M |
| 12/12/2025 | $38.81 | $38.86 | $34.64 | $35.41 | 1.53M |
| 12/11/2025 | $35.80 | $39.87 | $34.20 | $38.86 | 2.13M |
| 12/10/2025 | $35.50 | $37.04 | $34.80 | $36.46 | 1.52M |
| 12/9/2025 | $35.25 | $36.52 | $34.85 | $36.19 | 916,000 |
| 12/8/2025 | $37.02 | $37.88 | $35.03 | $35.77 | 1.11M |
| 12/5/2025 | $35.56 | $36.50 | $34.60 | $35.76 | 1.53M |
| 12/4/2025 | $33.71 | $37.30 | $33.38 | $36.57 | 2.36M |
| 12/3/2025 | $32.33 | $33.99 | $31.69 | $33.89 | 1.08M |
| 12/2/2025 | $32.10 | $34.39 | $32.07 | $32.90 | 1.64M |
| 12/1/2025 | $31.75 | $32.17 | $31.08 | $31.53 | 1.11M |
| 11/28/2025 | $31.53 | $33.00 | $31.11 | $32.70 | 980,200 |
| 11/26/2025 | $31.35 | $31.75 | $30.40 | $30.84 | 1.63M |
| 11/25/2025 | $29.67 | $30.56 | $28.12 | $30.26 | 1.51M |
| 11/24/2025 | $30.39 | $30.56 | $29.33 | $30.29 | 2.06M |
| 11/21/2025 | $29.60 | $30.58 | $27.50 | $29.79 | 2.21M |
| 11/20/2025 | $34.60 | $34.89 | $29.08 | $29.33 | 2.61M |
| 11/19/2025 | $33.08 | $34.00 | $32.30 | $32.46 | 1.85M |
| 11/18/2025 | $30.93 | $32.35 | $30.51 | $31.81 | 1.49M |
| 11/17/2025 | $32.92 | $33.25 | $30.04 | $30.98 | 2.14M |
| 11/14/2025 | $32.00 | $34.66 | $31.31 | $32.76 | 2.10M |
| 11/13/2025 | $35.80 | $35.85 | $33.00 | $33.70 | 2.22M |
| 11/12/2025 | $36.90 | $38.11 | $35.55 | $36.57 | 1.64M |
| 11/11/2025 | $37.15 | $37.37 | $35.63 | $36.13 | 1.74M |
| 11/10/2025 | $41.12 | $41.50 | $36.81 | $37.90 | 2.22M |
| 11/7/2025 | $36.90 | $39.25 | $34.80 | $39.18 | 2.62M |
| 11/6/2025 | $43.32 | $43.37 | $38.40 | $38.43 | 2.32M |
| 11/5/2025 | $43.43 | $45.46 | $42.50 | $43.47 | 2.29M |
| 11/4/2025 | $43.00 | $44.14 | $41.55 | $41.58 | 2.14M |