Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	0.63	0.69	0.63	0.64	0.64	1.76%	57,179
Mar 5, 2025	0.58	0.64	0.57	0.63	0.63	13.24%	19,329
Mar 4, 2025	0.57	0.59	0.53	0.56	0.56	-3.41%	89,173
Mar 3, 2025	0.60	0.63	0.56	0.58	0.58	-5.41%	59,130
Feb 28, 2025	0.68	0.68	0.58	0.61	0.61	-6.50%	121,335
Feb 27, 2025	0.72	0.72	0.64	0.65	0.65	-1.92%	69,219
Feb 26, 2025	0.63	0.67	0.63	0.66	0.66	8.67%	26,545
Feb 25, 2025	0.61	0.64	0.58	0.61	0.61	-7.29%	232,040
Feb 24, 2025	0.72	0.74	0.64	0.66	0.66	-3.06%	121,556
Feb 21, 2025	0.64	0.76	0.64	0.68	0.68	-5.98%	268,430
Feb 20, 2025	0.72	0.74	0.71	0.72	0.72	0.56%	13,100
Feb 19, 2025	0.74	0.78	0.70	0.72	0.72	-0.28%	30,942
Feb 18, 2025	0.70	0.75	0.70	0.72	0.72	1.41%	64,919
Feb 14, 2025	0.81	0.81	0.70	0.71	0.71	-6.58%	95,338
Feb 13, 2025	0.76	0.81	0.75	0.76	0.76	0.53%	66,020