Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.68	0.72	0.67	0.69	0.69	-0.87%	53,735
Jul 1, 2025	0.78	0.78	0.68	0.70	0.70	-2.17%	20,746
Jun 30, 2025	0.69	0.73	0.68	0.72	0.72	5.22%	68,250
Jun 27, 2025	0.70	0.71	0.68	0.68	0.68	-2.02%	49,736
Jun 26, 2025	0.68	0.71	0.68	0.69	0.69	0.73%	58,736
Jun 25, 2025	0.69	0.75	0.68	0.69	0.69	1.42%	144,121
Jun 24, 2025	0.70	0.71	0.67	0.68	0.68	-4.05%	111,068
Jun 23, 2025	0.79	0.79	0.69	0.71	0.71	-6.22%	133,259
Jun 20, 2025	0.72	0.78	0.69	0.76	0.76	0.67%	150,395
Jun 18, 2025	0.76	0.83	0.75	0.75	0.75	-7.62%	151,325
Jun 17, 2025	0.92	0.92	0.78	0.81	0.81	-3.73%	61,590
Jun 16, 2025	0.85	0.86	0.83	0.84	0.84	1.61%	22,046
Jun 13, 2025	0.83	0.90	0.83	0.83	0.83	-0.61%	196,364
Jun 12, 2025	0.83	0.90	0.83	0.84	0.84	0.46%	16,858
Jun 11, 2025	0.95	0.95	0.83	0.83	0.83	-6.60%	95,005
Jun 10, 2025	0.99	0.99	0.89	0.89	0.89	-1.77%	108,554
Jun 9, 2025	0.99	0.99	0.90	0.91	0.91	-1.22%	98,651
Jun 6, 2025	0.92	0.94	0.91	0.92	0.92	-1.38%	33,367
Jun 5, 2025	0.96	0.97	0.93	0.93	0.93	-1.26%	51,498
Jun 4, 2025	1.02	1.02	0.91	0.94	0.94	-4.38%	179,639
Jun 3, 2025	0.95	0.99	0.90	0.99	0.99	7.43%	136,990
Jun 2, 2025	0.81	0.92	0.81	0.92	0.92	9.98%	49,944
May 30, 2025	0.83	0.87	0.82	0.83	0.83	4.21%	76,811
May 29, 2025	0.86	0.86	0.79	0.80	0.80	-3.57%	38,627
May 28, 2025	0.81	0.83	0.78	0.83	0.83	5.01%	81,710
May 27, 2025	0.74	0.80	0.74	0.79	0.79	3.95%	109,070
May 23, 2025	0.73	0.78	0.73	0.76	0.76	4.20%	29,326
May 22, 2025	0.83	0.83	0.73	0.73	0.73	-10.85%	90,480
May 21, 2025	0.83	0.85	0.75	0.82	0.82	11.47%	84,681
May 20, 2025	0.75	0.79	0.72	0.73	0.73	-0.81%	172,009
May 19, 2025	0.69	0.76	0.69	0.74	0.74	6.84%	135,481
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