Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.63	0.63	0.51	0.58	-	2.27%	63,500
Nov 5, 2025	0.58	0.58	0.56	0.56	0.56	-6.71%	46,450
Nov 4, 2025	0.60	0.61	0.59	0.60	0.60	0.51%	10,136
Nov 3, 2025	0.63	0.63	0.56	0.60	0.60	-1.40%	157,167
Oct 31, 2025	0.58	0.62	0.58	0.61	0.61	3.39%	30,986
Oct 30, 2025	0.56	0.59	0.55	0.59	0.59	8.36%	34,443
Oct 29, 2025	0.54	0.56	0.54	0.54	0.54	1.68%	31,032
Oct 28, 2025	0.54	0.54	0.52	0.54	0.54	0.33%	93,907
Oct 27, 2025	0.48	0.56	0.48	0.53	0.53	-2.94%	95,755
Oct 24, 2025	0.55	0.55	0.54	0.55	0.55	1.84%	17,335
Oct 23, 2025	0.54	0.56	0.53	0.54	0.54	1.69%	35,004
Oct 22, 2025	0.57	0.57	0.53	0.53	0.53	-1.67%	77,500
Oct 21, 2025	0.55	0.55	0.53	0.54	0.54	-3.74%	135,422
Oct 20, 2025	0.55	0.59	0.52	0.56	0.56	6.46%	117,206
Oct 17, 2025	0.50	0.53	0.50	0.53	0.53	1.34%	43,570
Oct 16, 2025	0.54	0.54	0.50	0.52	0.52	-1.37%	104,841
Oct 15, 2025	0.54	0.56	0.53	0.53	0.53	-1.82%	86,095
Oct 14, 2025	0.58	0.58	0.53	0.54	0.54	-12.68%	162,749
Oct 13, 2025	0.54	0.61	0.54	0.61	0.61	14.95%	100,586
Oct 10, 2025	0.54	0.55	0.51	0.54	0.54	-0.48%	148,282
Oct 9, 2025	0.58	0.59	0.50	0.54	0.54	-7.39%	293,475
Oct 8, 2025	0.54	0.60	0.54	0.58	0.58	6.10%	167,222
Oct 7, 2025	0.56	0.59	0.54	0.55	0.55	-4.02%	157,751
Oct 6, 2025	0.59	0.61	0.56	0.57	0.57	2.70%	123,018
Oct 3, 2025	0.57	0.57	0.55	0.56	0.56	0.73%	96,234
Oct 2, 2025	0.57	0.58	0.55	0.55	0.55	-4.09%	66,378
Oct 1, 2025	0.64	0.65	0.57	0.57	0.57	-5.65%	66,949
Sep 30, 2025	0.61	0.62	0.59	0.61	0.61	-0.18%	83,324
Sep 29, 2025	0.62	0.65	0.61	0.61	0.61	0.20%	42,664
Sep 26, 2025	0.58	0.61	0.57	0.61	0.61	7.24%	131,091
Sep 25, 2025	0.62	0.62	0.57	0.57	0.57	-6.07%	25,116
Sep 24, 2025	0.64	0.65	0.58	0.60	0.60	-6.73%	83,419
Sep 23, 2025	0.57	0.66	0.57	0.65	0.65	7.79%	71,280
Sep 22, 2025	0.60	0.61	0.58	0.60	0.60	0.11%	89,908
Sep 19, 2025	0.56	0.61	0.56	0.60	0.60	3.89%	62,229
Sep 18, 2025	0.59	0.59	0.55	0.58	0.58	-3.47%	37,913
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