ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nano One Materials Corp (TSX:NANO)

1.270 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.260 1.270 1.180 1.270 556,037 +0.01(+0.79%)
Dec 04, 2025 1.390 1.390 1.240 1.260 1,300,843 -0.38(-23.17%)
Dec 03, 2025 1.480 1.640 1.480 1.640 68,752 +0.15(+10.07%)
Dec 02, 2025 1.500 1.500 1.430 1.490 79,139 +0.00(+0.00%)
Dec 01, 2025 1.490 1.530 1.470 1.490 67,570 -0.07(-4.49%)
Nov 28, 2025 1.490 1.560 1.490 1.560 23,278 +0.05(+3.31%)
Nov 27, 2025 1.500 1.510 1.490 1.510 4,931 +0.01(+0.67%)
Nov 26, 2025 1.530 1.550 1.470 1.500 55,855 -0.04(-2.60%)
Nov 25, 2025 1.510 1.570 1.470 1.540 70,891 +0.00(+0.00%)
Nov 24, 2025 1.510 1.550 1.490 1.540 60,894 +0.04(+2.67%)
Nov 21, 2025 1.480 1.500 1.450 1.500 77,502 +0.02(+1.35%)
Nov 20, 2025 1.530 1.590 1.450 1.480 76,310 -0.05(-3.27%)
Nov 19, 2025 1.560 1.560 1.480 1.530 46,945 +0.00(+0.00%)
Nov 18, 2025 1.560 1.560 1.490 1.530 64,439 -0.01(-0.65%)
Nov 17, 2025 1.610 1.680 1.480 1.540 158,362 -0.08(-4.94%)
Nov 14, 2025 1.640 1.670 1.600 1.620 78,049 +0.01(+0.62%)
Nov 13, 2025 1.800 1.810 1.610 1.610 111,093 -0.19(-10.56%)
Nov 12, 2025 1.700 1.870 1.670 1.800 215,972 +0.10(+5.88%)
Nov 11, 2025 1.670 1.700 1.640 1.700 48,490 +0.03(+1.80%)
Nov 10, 2025 1.570 1.670 1.570 1.670 44,705 +0.10(+6.37%)
Nov 07, 2025 1.620 1.620 1.510 1.570 107,292 -0.03(-1.88%)
Nov 06, 2025 1.660 1.690 1.570 1.600 84,040 -0.06(-3.61%)
Nov 05, 2025 1.650 1.710 1.610 1.660 50,560 +0.01(+0.61%)
Nov 04, 2025 1.730 1.740 1.630 1.650 120,291 -0.11(-6.25%)
Nov 03, 2025 1.940 1.940 1.740 1.760 171,789 -0.07(-3.83%)
Oct 31, 2025 1.880 1.900 1.750 1.830 274,430 +0.05(+2.81%)
Oct 30, 2025 1.680 1.910 1.630 1.780 290,640 +0.16(+9.88%)
Oct 29, 2025 1.680 1.690 1.560 1.620 141,102 +0.00(+0.00%)
Oct 28, 2025 1.590 1.640 1.550 1.620 144,524 +0.03(+1.89%)
Oct 27, 2025 1.670 1.700 1.540 1.590 114,759 -0.04(-2.45%)
Oct 24, 2025 1.600 1.700 1.570 1.630 218,967 +0.10(+6.54%)
Oct 23, 2025 1.430 1.580 1.430 1.530 122,796 +0.07(+4.79%)
Oct 22, 2025 1.540 1.540 1.400 1.460 181,066 -0.12(-7.59%)
Oct 21, 2025 1.580 1.580 1.480 1.580 172,192 +0.00(+0.00%)
Oct 20, 2025 1.560 1.650 1.540 1.580 128,533 +0.01(+0.64%)
Oct 17, 2025 1.710 1.710 1.530 1.570 405,619 -0.11(-6.55%)
Oct 16, 2025 1.990 1.990 1.620 1.680 322,014 -0.24(-12.50%)
Oct 15, 2025 2.000 2.030 1.830 1.920 364,241 -0.07(-3.52%)
Oct 14, 2025 1.900 2.200 1.900 1.990 741,404 +0.13(+6.99%)
Oct 10, 2025 1.860 0 +0.18(+10.71%)
Oct 09, 2025 1.800 1.890 1.640 1.680 417,166 -0.12(-6.67%)
Oct 08, 2025 1.590 1.800 1.560 1.800 385,474 +0.19(+11.80%)
Oct 07, 2025 1.640 1.640 1.560 1.610 136,080 +0.01(+0.63%)
Oct 06, 2025 1.600 1.720 1.560 1.600 595,595 +0.07(+4.58%)
Oct 03, 2025 1.500 1.550 1.450 1.530 129,019 +0.02(+1.32%)
Oct 02, 2025 1.530 1.650 1.430 1.510 385,336 -0.02(-1.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.