Hannan Metals Ltd. (TSXV:HAN)
Canada
· Delayed Price · Currency is CAD 1.240
+0.070 (5.98%)
Mar 28, 2025, 3:57 PM EST
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 119,316 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | -2.50% | 111,218 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 107,721 |
| Mar 25, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | 133,930 |
| Mar 24, 2025 | 1.08 | 1.18 | 1.05 | 1.15 | 1.15 | 7.48% | 179,136 |
| Mar 21, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 81,945 |
| Mar 20, 2025 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | - | 55,500 |
| Mar 19, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 10,346 |
| Mar 18, 2025 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -2.11% | 47,203 |
| Mar 17, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 11.76% | 22,800 |
| Mar 14, 2025 | 0.99 | 1.01 | 0.85 | 0.85 | 0.85 | -13.27% | 51,100 |
| Mar 13, 2025 | 0.97 | 1.04 | 0.95 | 0.98 | 0.98 | 6.52% | 78,600 |
| Mar 12, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 11,629 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 23,600 |
| Mar 10, 2025 | 0.88 | 0.93 | 0.85 | 0.89 | 0.89 | 7.23% | 37,700 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -9.78% | 79,800 |
| Mar 6, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | 3.37% | 35,000 |
| Mar 5, 2025 | 0.83 | 0.93 | 0.83 | 0.89 | 0.89 | 9.88% | 44,300 |
| Mar 4, 2025 | 0.82 | 0.83 | 0.77 | 0.81 | 0.81 | -2.41% | 144,701 |
| Mar 3, 2025 | 0.85 | 0.89 | 0.83 | 0.83 | 0.83 | -3.49% | 28,043 |
| Feb 28, 2025 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -6.52% | 71,100 |
| Feb 27, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -2.13% | 23,522 |
| Feb 26, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 4.44% | 16,440 |
| Feb 25, 2025 | 0.88 | 0.90 | 0.82 | 0.90 | 0.90 | -3.23% | 136,600 |
| Feb 24, 2025 | 0.98 | 1.02 | 0.91 | 0.93 | 0.93 | -3.12% | 78,800 |
| Feb 21, 2025 | 0.98 | 1.05 | 0.92 | 0.96 | 0.96 | -4.00% | 113,600 |
| Feb 20, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | - | 17,600 |
| Feb 19, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 59,300 |
| Feb 18, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | - | 96,700 |
| Feb 14, 2025 | 1.08 | 1.08 | 0.96 | 1.01 | 1.01 | -6.48% | 176,628 |
| Feb 13, 2025 | 1.07 | 1.15 | 1.05 | 1.08 | 1.08 | - | 107,333 |
| Feb 12, 2025 | 1.02 | 1.10 | 0.94 | 1.08 | 1.08 | 1.89% | 125,800 |
| Feb 11, 2025 | 1.07 | 1.15 | 1.05 | 1.06 | 1.06 | 0.95% | 245,823 |
| Feb 10, 2025 | 1.16 | 1.17 | 1.00 | 1.05 | 1.05 | -7.89% | 497,948 |
| Feb 7, 2025 | 1.01 | 1.29 | 1.01 | 1.14 | 1.14 | 18.75% | 723,543 |
| Feb 6, 2025 | 0.79 | 1.01 | 0.79 | 0.96 | 0.96 | 33.33% | 560,714 |
| Feb 5, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -4.00% | 10,800 |
| Feb 4, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -1.32% | 43,600 |
| Feb 3, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | - | 162,929 |
| Jan 31, 2025 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -1.30% | 26,001 |
| Jan 30, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 29,320 |
| Jan 29, 2025 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | -2.50% | 89,419 |
| Jan 28, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 30,609 |
| Jan 27, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 9.59% | 94,700 |
| Jan 24, 2025 | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | -2.67% | 128,406 |
| Jan 23, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 1.35% | 142,835 |
| Jan 22, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | 24,600 |
| Jan 21, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 4.29% | 50,000 |
| Jan 20, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 19,100 |
| Jan 17, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -2.78% | 47,400 |