Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.67	0.74	0.62	0.69	0.69	4.94%	317,543
May 15, 2025	0.66	0.71	0.62	0.66	0.66	9.74%	182,997
May 14, 2025	0.78	0.78	0.60	0.60	0.60	-22.90%	525,478
May 13, 2025	0.85	0.85	0.75	0.78	0.78	-9.36%	390,351
May 12, 2025	0.92	0.93	0.86	0.86	0.86	-6.47%	110,839
May 9, 2025	0.96	0.96	0.92	0.92	0.92	-4.58%	83,907
May 8, 2025	0.98	1.03	0.94	0.96	0.96	-1.94%	24,646
May 7, 2025	1.06	1.06	0.97	0.98	0.98	3.34%	30,607
May 6, 2025	0.88	0.96	0.88	0.95	0.95	1.28%	26,197
May 5, 2025	1.00	1.01	0.92	0.94	0.94	-4.13%	180,475
May 2, 2025	1.01	1.03	0.96	0.98	0.98	-3.16%	110,730
May 1, 2025	1.01	1.05	0.96	1.01	1.01	3.27%	319,944
Apr 30, 2025	1.02	1.02	0.97	0.98	0.98	-2.00%	74,721
Apr 29, 2025	1.04	1.04	0.98	1.00	1.00	-1.28%	31,685
Apr 28, 2025	1.11	1.11	0.99	1.01	1.01	-5.06%	117,130
Apr 25, 2025	1.05	1.07	1.02	1.07	1.07	6.27%	68,496
Apr 24, 2025	0.95	1.01	0.94	1.00	1.00	6.81%	106,119
Apr 23, 2025	0.92	1.00	0.90	0.94	0.94	2.47%	90,531
Apr 22, 2025	1.04	1.04	0.90	0.92	0.92	-7.99%	197,073
Apr 21, 2025	0.89	1.07	0.88	1.00	1.00	13.94%	242,919
Apr 17, 2025	0.93	1.00	0.87	0.88	0.88	-5.91%	120,464
Apr 16, 2025	0.95	0.96	0.93	0.93	0.93	-0.55%	101,559
Apr 15, 2025	1.07	1.07	0.93	0.94	0.94	-8.32%	197,427
Apr 14, 2025	1.00	1.05	0.98	1.02	1.02	5.93%	168,393
Apr 11, 2025	1.00	1.00	0.92	0.96	0.96	7.33%	150,058
Apr 10, 2025	0.88	0.91	0.87	0.90	0.90	8.08%	111,167
Apr 9, 2025	0.82	0.88	0.82	0.83	0.83	0.84%	36,568
Apr 8, 2025	0.86	0.91	0.82	0.82	0.82	-2.07%	53,670
Apr 7, 2025	0.96	0.96	0.76	0.84	0.84	-12.45%	332,132
Apr 4, 2025	0.92	0.96	0.90	0.96	0.96	-2.10%	218,862
Apr 3, 2025	0.90	1.00	0.90	0.98	0.98	5.44%	92,205
Apr 2, 2025	0.97	0.99	0.90	0.93	0.93	1.76%	74,077
Apr 1, 2025	0.86	0.91	0.85	0.91	0.91	10.11%	59,126
Mar 31, 2025	0.86	0.86	0.82	0.83	0.83	-2.35%	47,385
Mar 28, 2025	0.88	0.88	0.81	0.85	0.85	3.50%	57,519
Mar 27, 2025	0.81	0.85	0.78	0.82	0.82	-2.75%	73,001
Mar 26, 2025	0.92	0.92	0.83	0.84	0.84	-1.81%	83,556
Mar 25, 2025	0.77	0.87	0.77	0.86	0.86	7.51%	139,838
Mar 24, 2025	0.76	0.83	0.75	0.80	0.80	7.96%	229,243
Mar 21, 2025	0.72	0.74	0.71	0.74	0.74	4.13%	57,412
Mar 20, 2025	0.72	0.76	0.67	0.71	0.71	2.40%	101,219
Mar 19, 2025	0.66	0.71	0.64	0.69	0.69	1.61%	36,140
Mar 18, 2025	0.67	0.68	0.65	0.68	0.68	3.28%	23,746
Mar 17, 2025	0.65	0.66	0.63	0.66	0.66	4.72%	25,497
Mar 14, 2025	0.69	0.71	0.61	0.63	0.63	-7.01%	87,895
Mar 13, 2025	0.68	0.71	0.67	0.68	0.68	2.52%	58,893
Mar 12, 2025	0.66	0.66	0.61	0.66	0.66	7.86%	52,653
Mar 11, 2025	0.56	0.64	0.56	0.61	0.61	-0.82%	82,600
Mar 10, 2025	0.60	0.63	0.59	0.62	0.62	6.77%	55,600
Mar 7, 2025	0.64	0.64	0.55	0.58	0.58	-9.27%	171,309