Nano Nuclear Energy Inc. Common Stock (NNE) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	13.57	13.83	12.67	12.88	-5.22%	1,762,100
2026-10-15	12.50	13.64	12.01	13.59	+4.46%	2,842,400
2026-10-14	13.91	13.99	12.72	13.01	-9.34%	2,545,100
2026-10-13	13.83	14.44	13.71	14.35	+0.42%	2,384,500
2026-10-12	15.04	15.05	14.23	14.29	-6.84%	2,260,400
2026-10-09	15.41	15.46	14.92	15.34	+0.52%	1,583,600
2026-10-08	15.71	15.93	14.82	15.26	-4.68%	2,544,900
2026-10-07	15.98	16.02	15.38	16.01	-2.91%	1,783,700
2026-10-06	16.10	16.94	16.00	16.49	+6.32%	2,929,800
2026-10-05	15.70	15.96	15.26	15.51	-0.70%	2,200,400
2026-10-02	16.32	16.40	15.60	15.62	-0.70%	1,715,000
2026-10-01	15.85	16.15	15.52	15.73	-0.76%	1,849,900
2026-09-30	16.09	16.55	15.82	15.85	+0.38%	1,461,100
2026-09-29	16.55	16.60	15.76	15.79	-2.29%	1,733,900
2026-09-28	16.72	16.85	16.09	16.16	-4.89%	1,435,200
2026-09-25	17.06	17.42	16.77	16.99	-0.18%	1,327,500
2026-09-24	16.67	17.11	16.36	17.02	+0.06%	1,887,100
2026-09-23	17.20	17.44	16.75	17.01	-1.79%	1,593,800
2026-09-22	17.08	17.42	16.68	17.32	+1.29%	1,679,500
2026-09-21	16.55	17.27	16.35	17.10	+8.71%	3,187,400
2026-09-18	16.92	17.17	15.40	15.73	-7.31%	4,843,300
2026-09-17	16.22	17.14	16.06	16.97	+8.50%	2,343,900
2026-09-16	16.07	16.15	15.03	15.64	-0.89%	1,969,500
2026-09-15	15.80	15.96	15.44	15.78	-0.69%	1,155,600
2026-09-14	15.73	16.24	15.70	15.89	-3.17%	1,490,900
2026-09-11	17.36	17.55	16.40	16.41	-5.47%	2,259,100
2026-09-10	17.84	17.89	17.23	17.36	-4.46%	1,672,500
2026-09-09	19.03	19.35	18.13	18.17	-6.10%	1,510,700
2026-09-08	18.00	19.60	18.00	19.35	+9.20%	2,367,600
2026-09-04	17.75	18.02	17.20	17.72	+0.40%	1,287,200
2026-09-03	17.71	18.24	17.59	17.65	+0.34%	1,278,600
2026-09-02	17.43	17.76	17.17	17.59	+0.69%	1,355,700
2026-09-01	17.41	17.80	17.02	17.47	-4.48%	1,628,000
2026-08-31	17.84	18.38	17.80	18.29	+1.78%	1,188,400
2026-08-28	19.20	19.30	17.81	17.97	-6.60%	1,947,700
2026-08-27	18.85	19.55	18.40	19.24	+4.00%	1,722,600
2026-08-26	19.12	19.87	18.19	18.50	-3.85%	1,725,000
2026-08-25	18.43	19.45	18.10	19.24	+5.31%	1,380,000
2026-08-24	18.82	18.87	17.81	18.27	-3.08%	1,400,800
2026-08-21	18.53	19.38	18.45	18.85	+3.40%	1,495,000
2026-08-20	18.71	18.96	17.79	18.23	-4.80%	1,539,000
2026-08-19	18.32	19.29	18.02	19.15	+4.93%	1,645,300
2026-08-18	18.87	19.31	18.18	18.25	-6.84%	1,880,900
2026-08-17	19.70	19.94	19.12	19.59	-0.36%	1,280,900
2026-08-14	20.25	21.13	19.50	19.66	-4.19%	1,828,100
2026-08-13	19.61	20.77	19.25	20.52	+7.94%	3,274,200
2026-08-12	19.78	19.96	18.85	19.01	-1.91%	2,497,200
2026-08-11	18.70	19.45	18.34	19.38	+4.36%	1,846,300
2026-08-10	18.99	19.23	18.30	18.57	-1.49%	1,512,300
2026-08-07	18.30	19.17	17.73	18.85	+7.04%	1,842,400
2026-08-06	17.96	18.07	17.28	17.61	-1.51%	1,721,800
2026-08-05	18.07	18.50	17.63	17.88	-1.60%	1,427,400
2026-08-04	18.48	18.65	17.71	18.17	+3.36%	2,248,500
2026-08-03	15.90	17.63	15.66	17.58	+10.50%	2,602,700
2026-07-31	17.13	17.20	15.73	15.91	-4.62%	2,104,700
2026-07-30	15.50	16.80	15.15	16.68	+12.10%	2,151,500
2026-07-29	15.82	16.06	14.71	14.88	-7.35%	2,244,400
2026-07-28	15.95	16.30	15.20	16.06	-4.35%	2,075,600
2026-07-27	16.60	17.50	16.23	16.79	+7.70%	2,358,900
2026-07-24	16.64	16.86	15.51	15.59	-7.64%	2,195,600
2026-07-23	16.90	17.43	16.61	16.88	-2.54%	1,424,200
2026-07-22	17.36	18.35	17.12	17.32	+0.12%	1,794,600
2026-07-21	16.74	17.31	16.60	17.30	+5.42%	1,795,100
2026-07-20	16.18	16.75	15.80	16.41	+2.37%	1,698,200
2026-07-17	15.77	16.74	15.44	16.03	-1.05%	2,076,600
2026-07-16	17.31	17.45	15.78	16.20	-9.35%	4,120,400
2026-07-15	18.49	18.75	17.26	17.87	-1.49%	2,223,300
2026-07-14	18.10	18.48	17.90	18.14	+0.67%	1,714,400
2026-07-13	18.47	18.64	17.75	18.02	-4.45%	2,020,700
2026-07-10	19.55	19.60	18.57	18.86	-2.23%	1,390,100
2026-07-09	19.01	19.49	18.61	19.29	+1.74%	1,787,600
2026-07-08	18.34	19.20	18.04	18.96	+0.45%	2,252,300
2026-07-07	19.75	20.00	18.08	18.88	-6.51%	2,905,800
2026-07-06	20.12	20.73	19.73	20.19	+0.80%	2,182,000
2026-07-02	20.98	22.39	19.65	20.03	-3.47%	3,096,800
2026-07-01	21.20	21.78	20.51	20.75	-1.84%	2,259,500
2026-06-30	21.22	21.59	20.75	21.14	-0.84%	1,876,000
2026-06-29	21.05	21.65	20.26	21.32	+7.30%	2,718,000
2026-06-26	20.05	20.52	19.62	19.87	-3.78%	4,384,100
2026-06-25	22.50	22.99	20.60	20.65	-10.80%	3,814,500
2026-06-24	23.90	24.05	22.46	23.15	-3.14%	2,608,900
2026-06-23	24.40	26.55	23.86	23.90	-6.79%	2,814,800
2026-06-22	27.37	27.57	25.63	25.64	-9.11%	3,174,500
2026-06-18	26.50	28.70	26.01	28.21	+11.46%	5,405,200
2026-06-17	24.59	27.39	24.48	25.31	+5.41%	4,758,000
2026-06-16	24.70	25.77	23.91	24.01	-4.27%	1,745,600
2026-06-15	24.80	25.76	24.71	25.08	+8.20%	2,510,900
2026-06-12	23.70	24.32	22.90	23.18	-1.57%	1,910,100
2026-06-11	22.10	23.79	21.50	23.55	+6.49%	3,318,700
2026-06-10	23.45	24.33	21.95	22.11	-7.62%	3,009,500
2026-06-09	26.17	26.68	22.55	23.94	-7.39%	3,700,200
2026-06-08	26.30	26.62	24.70	25.85	+9.72%	4,325,200
2026-06-05	25.42	25.50	22.76	23.56	-9.94%	3,852,400
2026-06-04	25.74	26.50	25.02	26.16	-0.80%	2,378,600
2026-06-03	29.91	29.91	25.70	26.37	-13.74%	6,624,800
2026-06-02	29.14	31.59	28.80	30.57	+2.93%	3,377,400
2026-06-01	28.41	31.05	27.57	29.70	+2.84%	3,603,100
2026-05-29	28.00	29.32	26.43	28.88	+0.80%	2,879,000
2026-05-28	26.81	29.23	26.48	28.65	+4.71%	2,146,100
2026-05-27	29.01	29.08	26.80	27.36	-5.88%	2,518,100
2026-05-26	29.07	31.48	28.01	29.07	+8.75%	5,218,800
2026-05-22	25.34	27.48	25.21	26.73	+6.58%	2,134,000
2026-05-21	23.95	25.40	23.70	25.08	+3.17%	1,647,300
2026-05-20	23.40	24.94	22.76	24.31	+9.04%	2,529,500
2026-05-19	23.14	23.38	21.72	22.30	-7.68%	2,296,700
2026-05-18	24.91	25.00	23.33	24.15	-3.09%	2,037,800
2026-05-15	27.00	27.10	24.77	24.92	-9.51%	2,806,200
2026-05-14	27.00	27.72	25.71	27.54	+1.81%	2,104,500
2026-05-13	27.67	27.90	26.35	27.05	-0.15%	1,747,300
2026-05-12	27.86	28.33	25.50	27.09	-4.44%	2,211,100
2026-05-11	26.62	29.73	25.65	28.35	+3.28%	2,893,500
2026-05-08	27.50	27.79	26.00	27.45	+2.81%	2,279,100
2026-05-07	27.80	28.23	25.88	26.70	-8.15%	3,695,300
2026-05-06	24.86	29.27	24.51	29.07	+27.67%	7,094,400
2026-05-05	23.45	23.67	22.10	22.77	-2.36%	1,757,500
2026-05-04	23.19	24.35	22.91	23.32	-0.38%	2,462,600
2026-05-01	23.24	23.77	22.50	23.41	+0.13%	1,486,900
2026-04-30	22.51	23.62	22.17	23.38	+4.28%	1,931,000
2026-04-29	24.06	24.10	21.77	22.42	-5.44%	2,160,500
2026-04-28	24.71	24.71	22.95	23.71	-7.96%	2,127,000
2026-04-27	24.04	25.99	23.90	25.76	+5.16%	1,637,400
2026-04-24	26.02	26.25	24.27	24.50	-3.30%	1,737,900
2026-04-23	28.22	28.33	24.83	25.33	-7.52%	2,456,700
2026-04-22	24.89	27.48	24.82	27.39	+15.18%	2,590,500
2026-04-21	25.69	25.95	23.64	23.78	-6.85%	1,946,300
2026-04-20	25.00	25.70	24.26	25.53	-1.24%	1,570,700
2026-04-17	25.21	27.05	24.81	25.85	+5.30%	2,785,500
2026-04-16	25.50	25.79	23.02	24.55	+1.07%	2,851,400
2026-04-15	24.60	24.84	23.73	24.29	+3.27%	3,025,300
2026-04-14	23.33	24.47	23.00	23.52	+7.54%	2,513,900
2026-04-13	20.45	22.00	19.88	21.87	+5.35%	1,997,400
2026-04-10	21.24	21.88	20.55	20.76	-1.66%	1,181,300
2026-04-09	22.44	22.54	21.09	21.11	-6.14%	1,828,800
2026-04-08	21.35	22.59	21.10	22.49	+11.83%	3,067,400
2026-04-07	20.95	21.20	19.16	20.11	-6.51%	2,818,700
2026-04-06	21.41	22.04	20.85	21.51	+0.61%	1,542,500
2026-04-02	19.87	21.98	19.79	21.38	+4.80%	1,723,900
2026-04-01	20.60	21.45	20.31	20.40	-0.39%	1,266,400
2026-03-31	19.29	20.60	19.13	20.48	+7.79%	1,414,100
2026-03-30	20.04	20.27	18.93	19.00	-6.36%	1,673,400
2026-03-27	20.74	21.15	20.20	20.29	-4.07%	1,078,000
2026-03-26	21.44	22.11	20.93	21.15	-3.60%	1,167,700
2026-03-25	22.16	22.62	21.60	21.94	+1.53%	1,182,100
2026-03-24	21.42	21.99	20.90	21.61	-1.86%	965,100
2026-03-23	21.01	22.55	20.76	22.02	+4.36%	1,496,600
2026-03-20	20.71	21.34	20.33	21.10	+0.43%	5,293,000
2026-03-19	20.52	21.56	20.02	21.01	-1.08%	3,741,000
2026-03-18	21.49	22.21	21.08	21.24	-2.03%	2,028,500
2026-03-17	22.39	22.88	20.98	21.68	-1.28%	3,207,300
2026-03-16	22.82	22.97	20.75	21.96	-3.77%	4,909,100
2026-03-13	24.01	24.40	22.56	22.82	-3.83%	1,155,500
2026-03-12	24.25	24.75	23.70	23.73	-4.04%	820,900
2026-03-11	23.90	24.79	23.90	24.73	+3.47%	751,900
2026-03-10	24.16	24.72	23.70	23.90	+0.93%	1,254,028
2026-03-09	22.91	23.88	22.06	23.68	+0.59%	1,838,234
2026-03-06	25.09	26.21	23.45	23.54	-7.94%	2,255,800
2026-03-05	26.28	26.84	24.75	25.57	-3.00%	942,500
2026-03-04	26.44	27.40	25.72	26.36	+1.31%	1,110,300
2026-03-03	26.37	26.68	25.40	26.02	-5.62%	1,226,300
2026-03-02	25.79	28.27	25.56	27.57	+3.69%	1,378,600
2026-02-27	26.58	27.30	26.07	26.59	-4.08%	1,001,800
2026-02-26	27.10	27.81	25.82	27.72	+1.91%	1,809,100
2026-02-25	26.00	27.39	25.20	27.20	+7.00%	1,631,500
2026-02-24	24.22	25.48	23.60	25.42	+4.01%	1,300,900
2026-02-23	23.80	24.62	23.61	24.44	-0.65%	1,167,100
2026-02-20	25.21	25.47	24.15	24.60	-4.13%	1,171,000
2026-02-19	24.46	26.13	23.91	25.66	+2.35%	1,296,700
2026-02-18	26.36	26.55	24.31	25.07	-0.63%	1,843,500
2026-02-17	24.52	25.57	23.40	25.23	+1.77%	1,381,800
2026-02-13	24.79	25.70	24.15	24.79	+0.04%	960,700
2026-02-12	26.09	26.30	24.62	24.78	-5.28%	1,185,400
2026-02-11	26.97	27.13	24.12	26.16	-1.21%	2,318,900
2026-02-10	28.33	28.45	26.20	26.48	-7.15%	1,435,300
2026-02-09	28.84	30.12	28.22	28.52	-2.33%	2,045,800
2026-02-06	27.50	29.48	26.71	29.20	+11.77%	1,771,200
2026-02-05	26.70	27.45	26.04	26.13	-6.06%	1,475,300
2026-02-04	29.98	30.20	26.15	27.81	-6.96%	1,981,600
2026-02-03	28.45	30.30	28.16	29.89	+7.87%	1,592,600
2026-02-02	29.05	29.44	27.66	27.71	-5.73%	1,721,200
2026-01-30	31.20	32.61	28.75	29.39	-8.46%	2,992,400
2026-01-29	34.01	34.11	30.15	32.11	-7.06%	2,553,400
2026-01-28	35.25	35.48	33.10	34.55	-1.51%	4,076,900
2026-01-27	32.60	36.11	32.00	35.08	+6.98%	1,780,500
2026-01-26	33.90	34.75	32.30	32.79	-5.59%	1,484,200
2026-01-23	35.54	36.30	33.84	34.73	-3.77%	1,427,100
2026-01-22	35.36	37.01	34.76	36.09	+3.83%	1,505,600
2026-01-21	35.94	38.50	32.20	34.76	+2.66%	3,849,600
2026-01-20	33.63	35.33	33.50	33.86	-5.07%	1,745,300
2026-01-16	33.26	36.46	32.63	35.67	+6.86%	2,029,400
2026-01-15	34.54	35.85	33.26	33.38	-2.88%	1,773,300
2026-01-14	32.10	35.15	31.25	34.37	+6.01%	1,669,700
2026-01-13	33.91	34.25	32.00	32.42	-3.11%	1,111,800
2026-01-12	31.74	33.58	31.09	33.46	+4.53%	1,593,000
2026-01-09	35.11	35.90	31.78	32.01	-3.15%	3,541,600
2026-01-08	30.78	33.30	30.33	33.05	+5.39%	1,759,700
2026-01-07	31.20	32.65	30.75	31.36	-1.75%	1,826,300
2026-01-06	32.19	32.44	29.93	31.92	+3.13%	2,474,700
2026-01-05	28.99	31.63	28.00	30.95	+12.10%	3,131,000
2026-01-02	25.15	27.61	23.88	27.61	+14.99%	2,625,100
2025-12-31	24.20	24.88	23.61	24.01	-3.54%	2,446,900
2025-12-30	26.00	26.24	24.69	24.89	-5.79%	3,026,600
2025-12-29	27.70	28.70	26.23	26.42	-7.27%	2,955,700
2025-12-26	29.76	29.79	28.04	28.49	-5.97%	1,970,700
2025-12-24	31.30	31.55	29.32	30.30	-4.57%	2,096,100
2025-12-23	32.66	33.60	31.70	31.75	-3.73%	1,969,700
2025-12-22	33.92	33.98	32.17	32.98	-0.15%	1,478,000
2025-12-19	31.00	33.41	30.66	33.03	+9.26%	4,186,200
2025-12-18	30.98	32.35	30.02	30.23	+0.80%	1,662,700
2025-12-17	32.38	32.95	29.75	29.99	-7.18%	1,650,200
2025-12-16	30.80	32.72	30.44	32.31	+3.06%	1,120,500
2025-12-15	35.68	35.88	31.27	31.35	-11.47%	1,915,900
2025-12-12	38.81	38.86	34.64	35.41	-8.88%	1,533,700
2025-12-11	35.80	39.87	34.20	38.86	+6.58%	2,134,300
2025-12-10	35.50	37.04	34.80	36.46	+0.75%	1,516,400
2025-12-09	35.25	36.52	34.85	36.19	+1.17%	915,966
2025-12-08	37.02	37.88	35.03	35.77	+0.03%	1,106,523
2025-12-05	35.56	36.50	34.60	35.76	-2.21%	1,527,400
2025-12-04	33.71	37.30	33.38	36.57	+7.91%	2,363,900
2025-12-03	32.33	33.99	31.69	33.89	+3.01%	1,084,500
2025-12-02	32.10	34.39	32.07	32.90	+4.35%	1,637,200
2025-12-01	31.75	32.17	31.08	31.53	-3.58%	1,105,500
2025-11-28	31.53	33.00	31.11	32.70	+6.03%	980,200
2025-11-26	31.35	31.75	30.40	30.84	+1.92%	1,633,700
2025-11-25	29.67	30.56	28.12	30.26	-0.10%	1,509,000
2025-11-24	30.39	30.55	29.33	30.29	+1.68%	2,061,400
2025-11-21	29.60	30.58	27.50	29.79	+1.57%	2,211,000
2025-11-20	34.59	34.89	29.08	29.33	-9.64%	2,612,200
2025-11-19	33.08	34.00	32.30	32.46	+2.04%	1,845,800
2025-11-18	30.93	32.35	30.51	31.81	+2.68%	1,493,500
2025-11-17	32.92	33.25	30.04	30.98	-5.43%	2,143,400
2025-11-14	32.00	34.66	31.31	32.76	-2.79%	2,097,400
2025-11-13	35.80	35.84	33.00	33.70	-7.85%	2,217,000
2025-11-12	36.90	38.11	35.55	36.57	+1.22%	1,639,700
2025-11-11	37.15	37.37	35.63	36.13	-4.67%	1,738,800
2025-11-10	41.12	41.50	36.81	37.90	-3.27%	2,223,600
2025-11-07	36.90	39.25	34.80	39.18	+1.95%	2,622,400
2025-11-06	43.32	43.37	38.40	38.43	-11.59%	2,322,900
2025-11-05	43.43	45.46	42.50	43.47	+4.55%	2,291,500
2025-11-04	43.00	44.14	41.55	41.58	-8.09%	2,139,400
2025-11-03	47.58	47.58	42.90	45.24	-4.84%	2,881,600
2025-10-31	48.73	49.50	45.55	47.54	+1.13%	3,210,700
2025-10-30	46.00	49.20	45.71	47.01	-1.71%	2,543,200
2025-10-29	44.50	48.62	43.64	47.83	+8.36%	3,212,000
2025-10-28	44.06	46.70	43.34	44.14	+1.38%	3,345,000
2025-10-27	46.36	46.46	42.30	43.54	-1.80%	3,111,200
2025-10-24	45.30	45.68	43.44	44.34	+4.35%	3,633,800
2025-10-23	40.63	43.34	39.10	42.49	+9.37%	4,212,800
2025-10-22	41.46	41.69	36.70	38.85	-7.70%	6,176,000
2025-10-21	45.10	45.19	41.75	42.09	-8.64%	3,694,800
2025-10-20	49.47	49.80	45.10	46.07	-3.70%	2,775,200

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+33.93%). Peor mes: Nov (-27.72%). Basado en 2 años de datos diarios (2025–2026).

Ene+33.93%
Feb-14.24%
Mar-14.22%
Abr+1.12%
May+25.90%
Jun-8.66%
Jul-7.12%
Ago-0.11%
Sep+4.49%
Oct+21.55%
Nov-27.72%
Dic-23.85%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Nano Nuclear Energy Inc. Common Stock (NNE)?

12.88 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de NNE?

Máximo de 54.00 y mínimo de 12.01 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Nano Nuclear Energy Inc. Common Stock?

Históricamente, el mes más fuerte de NNE ha sido Ene (media +33.93%) y el más débil Nov (media -27.72%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.