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)

0.9000 -0.0100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.9100 0.9100 0.8700 0.9000 103,475 -0.01(-1.10%)
Mar 19, 2026 0.9300 0.9300 0.9000 0.9100 65,159 -0.03(-3.19%)
Mar 18, 2026 0.9500 0.9700 0.9200 0.9400 101,095 -0.01(-1.05%)
Mar 17, 2026 0.9500 0.9700 0.9400 0.9500 180,451 +0.02(+2.15%)
Mar 16, 2026 0.9100 0.9300 0.8900 0.9300 43,139 +0.04(+4.49%)
Mar 13, 2026 0.8900 0.9300 0.8800 0.8900 121,718 +0.01(+1.14%)
Mar 12, 2026 0.9400 0.9700 0.8800 0.8800 230,445 -0.07(-7.37%)
Mar 11, 2026 0.9500 0.9600 0.9200 0.9500 195,447 +0.00(+0.00%)
Mar 10, 2026 0.9100 0.9500 0.8900 0.9500 162,373 +0.04(+4.40%)
Mar 09, 2026 0.9000 0.9100 0.8500 0.9100 79,293 +0.03(+3.41%)
Mar 06, 2026 0.8600 0.8800 0.8600 0.8800 73,049 +0.01(+1.15%)
Mar 05, 2026 0.8800 0.9000 0.8400 0.8700 106,241 +0.00(+0.00%)
Mar 04, 2026 0.9000 0.9100 0.8700 0.8700 91,844 -0.02(-2.25%)
Mar 03, 2026 0.8900 0.9200 0.8400 0.8900 178,956 +0.00(+0.00%)
Mar 02, 2026 0.9100 0.9000 0.8700 0.8900 138,076 -0.02(-2.20%)
Feb 27, 2026 0.9200 0.9200 0.8900 0.9100 102,867 +0.00(+0.00%)
Feb 26, 2026 0.9300 0.9300 0.9000 0.9100 79,466 -0.03(-3.19%)
Feb 25, 2026 0.9600 0.9600 0.9200 0.9400 95,422 -0.01(-1.05%)
Feb 24, 2026 0.9600 0.9600 0.9300 0.9500 72,255 +0.00(+0.00%)
Feb 23, 2026 0.9600 0.9600 0.8900 0.9500 139,201 +0.00(+0.00%)
Feb 20, 2026 0.9400 0.9700 0.9400 0.9500 107,818 +0.00(+0.00%)
Feb 19, 2026 0.9200 0.9600 0.9000 0.9500 166,839 +0.01(+1.06%)
Feb 18, 2026 0.9200 0.9800 0.9200 0.9400 229,874 -0.01(-1.05%)
Feb 17, 2026 0.8700 0.9700 0.8500 0.9500 387,607 +0.07(+7.95%)
Feb 13, 2026 0.8800 0 +0.04(+4.76%)
Feb 12, 2026 0.9100 0.9100 0.8300 0.8400 257,534 -0.04(-4.55%)
Feb 11, 2026 0.9100 0.9100 0.8700 0.8800 191,805 -0.04(-4.35%)
Feb 10, 2026 0.9300 0.9500 0.9000 0.9200 97,433 -0.01(-1.08%)
Feb 09, 2026 0.8900 0.9300 0.8700 0.9300 63,387 +0.04(+4.49%)
Feb 06, 2026 0.9200 0.9400 0.8700 0.8900 177,340 -0.01(-1.11%)
Feb 05, 2026 0.9500 0.9600 0.8800 0.9000 116,227 -0.05(-5.26%)
Feb 04, 2026 1.000 1.000 0.9000 0.9500 162,087 -0.05(-5.00%)
Feb 03, 2026 0.9800 1.010 0.9700 1.000 67,370 +0.00(+0.00%)
Feb 02, 2026 0.9800 1.000 0.9600 1.000 65,376 -0.01(-0.99%)
Jan 30, 2026 1.040 1.040 0.9500 1.010 176,176 -0.03(-2.88%)
Jan 29, 2026 1.060 1.060 1.020 1.040 104,772 -0.02(-1.89%)
Jan 28, 2026 1.060 1.060 1.030 1.060 55,137 +0.01(+0.95%)
Jan 27, 2026 1.080 1.050 1.030 1.050 54,159 +0.00(+0.00%)
Jan 26, 2026 1.060 1.080 1.030 1.050 140,719 -0.02(-1.87%)
Jan 23, 2026 1.060 1.070 1.030 1.070 98,422 +0.02(+1.90%)
Jan 22, 2026 1.090 1.100 1.050 1.050 168,479 +0.00(+0.00%)
Jan 21, 2026 1.070 1.080 1.000 1.050 155,170 -0.05(-4.55%)
Jan 20, 2026 1.150 1.150 1.070 1.100 141,369 -0.01(-0.90%)
Jan 19, 2026 1.150 1.210 1.110 1.110 247,635 +0.00(+0.00%)
Jan 16, 2026 1.070 1.110 1.050 1.110 234,561 +0.05(+4.72%)
Jan 15, 2026 1.050 1.070 1.000 1.060 95,687 +0.01(+0.95%)
Jan 14, 2026 1.000 1.070 1.000 1.050 144,946 +0.02(+1.94%)
Jan 13, 2026 1.060 1.080 0.9700 1.030 577,945 -0.03(-2.83%)
Jan 12, 2026 1.160 1.170 1.040 1.060 539,379 -0.11(-9.40%)
Jan 09, 2026 1.100 1.170 1.100 1.170 186,391 +0.07(+6.36%)
Jan 08, 2026 1.100 1.120 1.090 1.100 42,057 +0.00(+0.00%)
Jan 07, 2026 1.140 1.140 1.060 1.100 93,248 +0.00(+0.00%)
Jan 06, 2026 1.160 1.160 1.070 1.100 203,616 -0.06(-5.17%)
Jan 05, 2026 1.180 1.180 1.090 1.160 114,572 +0.04(+3.57%)
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.