Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.70	0.70	0.64	0.66	0.66	-1.03%	34,046
Jul 7, 2025	0.70	0.72	0.60	0.67	0.67	-4.99%	396,645
Jul 3, 2025	0.71	0.73	0.69	0.70	0.70	0.88%	37,800
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