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)

1.030 -0.030 (-2.83%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.110 1.130 1.060 1.120 129,680 +0.05(+4.67%)
Dec 31, 2025 1.070 0 +0.00(+0.00%)
Dec 30, 2025 1.050 1.080 1.030 1.070 225,280 +0.01(+0.94%)
Dec 29, 2025 1.070 1.080 1.020 1.060 405,858 -0.06(-5.36%)
Dec 24, 2025 1.120 0 +0.03(+2.75%)
Dec 23, 2025 1.120 1.130 1.070 1.090 101,497 -0.03(-2.68%)
Dec 22, 2025 1.120 1.140 1.090 1.120 89,100 +0.00(+0.00%)
Dec 19, 2025 1.060 1.120 1.030 1.120 296,240 +0.03(+2.75%)
Dec 18, 2025 1.170 1.200 1.070 1.090 246,068 -0.08(-6.84%)
Dec 17, 2025 1.200 1.220 1.160 1.170 97,417 -0.04(-3.31%)
Dec 16, 2025 1.230 1.230 1.160 1.210 138,183 +0.02(+1.68%)
Dec 15, 2025 1.240 1.250 1.170 1.190 222,201 -0.05(-4.03%)
Dec 12, 2025 1.250 1.250 1.210 1.240 57,780 -0.01(-0.80%)
Dec 11, 2025 1.270 1.280 1.220 1.250 218,472 +0.00(+0.00%)
Dec 10, 2025 1.210 1.250 1.200 1.250 287,393 +0.01(+0.81%)
Dec 09, 2025 1.250 1.270 1.200 1.240 208,330 +0.01(+0.81%)
Dec 08, 2025 1.270 1.270 1.200 1.230 122,445 -0.04(-3.15%)
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 46,845 +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%)
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.