Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.58	0.60	0.57	0.60	0.60	1.36%	27,130
Sep 16, 2025	0.65	0.65	0.59	0.59	0.59	-4.48%	81,384
Sep 15, 2025	0.58	0.62	0.58	0.62	0.62	2.75%	26,480
Sep 12, 2025	0.60	0.62	0.58	0.60	0.60	-1.56%	12,244
Sep 11, 2025	0.59	0.61	0.56	0.61	0.61	3.02%	63,496
Sep 10, 2025	0.56	0.62	0.56	0.59	0.59	-1.07%	37,146
Sep 9, 2025	0.58	0.62	0.54	0.60	0.60	4.71%	104,941
Sep 8, 2025	0.59	0.62	0.54	0.57	0.57	-3.21%	116,298
Sep 5, 2025	0.56	0.59	0.56	0.59	0.59	4.78%	24,996
Sep 4, 2025	0.58	0.60	0.54	0.57	0.57	-4.24%	155,175
Sep 3, 2025	0.58	0.60	0.58	0.59	0.59	2.04%	39,311
Sep 2, 2025	0.55	0.60	0.53	0.58	0.58	8.59%	138,301
Aug 29, 2025	0.53	0.53	0.52	0.53	0.53	0.46%	100,338
Aug 28, 2025	0.50	0.53	0.50	0.53	0.53	5.16%	104,491
Aug 27, 2025	0.45	0.51	0.45	0.50	0.50	10.00%	249,595
Aug 26, 2025	0.57	0.58	0.42	0.46	0.46	-19.97%	412,995
Aug 25, 2025	0.73	0.73	0.56	0.57	0.57	-8.98%	209,032
Aug 22, 2025	0.64	0.64	0.62	0.63	0.63	3.61%	41,200
Aug 21, 2025	0.62	0.65	0.59	0.61	0.61	-0.46%	76,406
Aug 20, 2025	0.67	0.67	0.59	0.61	0.61	-8.76%	270,583
Aug 19, 2025	0.69	0.70	0.66	0.67	0.67	-5.94%	35,081
Aug 18, 2025	0.71	0.74	0.71	0.71	0.71	-0.06%	5,338
Aug 15, 2025	0.73	0.73	0.71	0.71	0.71	-2.78%	11,090
Aug 14, 2025	0.72	0.75	0.72	0.73	0.73	0.90%	30,405
Aug 13, 2025	0.72	0.78	0.72	0.73	0.73	-3.64%	45,870
Aug 12, 2025	0.76	0.76	0.73	0.75	0.75	1.40%	36,852
Aug 11, 2025	0.70	0.75	0.70	0.74	0.74	3.41%	92,316
Aug 8, 2025	0.65	0.73	0.65	0.72	0.72	3.99%	95,983
Aug 7, 2025	0.68	0.71	0.64	0.69	0.69	4.85%	48,274
Aug 6, 2025	0.61	0.66	0.61	0.66	0.66	1.25%	20,682
Aug 5, 2025	0.68	0.68	0.64	0.65	0.65	-6.47%	79,494
Aug 4, 2025	0.62	0.71	0.57	0.70	0.70	4.51%	39,736
Aug 1, 2025	0.57	0.67	0.57	0.67	0.67	10.58%	46,308
Jul 31, 2025	0.61	0.62	0.57	0.60	0.60	1.95%	56,822
Jul 30, 2025	0.62	0.63	0.58	0.59	0.59	-4.07%	74,735
Jul 29, 2025	0.62	0.65	0.61	0.61	0.61	3.87%	109,583
Jul 28, 2025	0.59	0.64	0.58	0.59	0.59	-5.54%	157,594
Jul 25, 2025	0.66	0.66	0.62	0.63	0.63	-2.08%	66,538
Jul 24, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	26,234
Jul 23, 2025	0.69	0.69	0.64	0.65	0.65	-4.34%	58,984
Jul 22, 2025	0.67	0.68	0.67	0.68	0.68	2.17%	25,757
Jul 21, 2025	0.70	0.70	0.65	0.67	0.67	-5.01%	113,702
Jul 18, 2025	0.67	0.72	0.67	0.70	0.70	0.20%	92,540
Jul 17, 2025	0.72	0.73	0.68	0.70	0.70	-4.79%	24,436
Jul 16, 2025	0.76	0.76	0.72	0.73	0.73	-1.82%	20,671
Jul 15, 2025	0.72	0.76	0.72	0.75	0.75	1.01%	51,458
Jul 14, 2025	0.78	0.79	0.68	0.74	0.74	-1.33%	100,120
Jul 11, 2025	0.74	0.76	0.72	0.75	0.75	3.19%	79,985
Jul 10, 2025	0.65	0.73	0.65	0.73	0.73	11.92%	111,610
Jul 9, 2025	0.65	0.66	0.63	0.65	0.65	-1.35%	56,920