Hannan Metals Ltd. (TSXV:HAN)
Canada
· Delayed Price · Currency is CAD 1.130
+0.020 (1.80%)
May 30, 2025, 3:59 PM EDT
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | 1.80% | 41,490 |
| May 29, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 73,328 |
| May 28, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 61,433 |
| May 27, 2025 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 148,900 |
| May 26, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 75,801 |
| May 23, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 66,507 |
| May 22, 2025 | 1.13 | 1.15 | 1.01 | 1.02 | 1.02 | -12.82% | 131,400 |
| May 21, 2025 | 1.08 | 1.17 | 1.05 | 1.17 | 1.17 | 13.59% | 226,415 |
| May 20, 2025 | 1.03 | 1.09 | 1.00 | 1.03 | 1.03 | 7.29% | 253,000 |
| May 16, 2025 | 0.92 | 1.01 | 0.87 | 0.96 | 0.96 | 5.49% | 259,100 |
| May 15, 2025 | 0.87 | 0.99 | 0.87 | 0.91 | 0.91 | 8.33% | 354,200 |
| May 14, 2025 | 1.08 | 1.09 | 0.84 | 0.84 | 0.84 | -21.50% | 460,016 |
| May 13, 2025 | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -10.83% | 314,217 |
| May 12, 2025 | 1.26 | 1.30 | 1.19 | 1.20 | 1.20 | -6.98% | 184,013 |
| May 9, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 61,146 |
| May 8, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 20,236 |
| May 7, 2025 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 4.55% | 75,600 |
| May 6, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.13% | 74,400 |
| May 5, 2025 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 256,725 |
| May 2, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 105,400 |
| May 1, 2025 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 6.06% | 330,500 |
| Apr 30, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 60,239 |
| Apr 29, 2025 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -5.56% | 102,300 |
| Apr 28, 2025 | 1.45 | 1.47 | 1.36 | 1.44 | 1.44 | -2.70% | 146,200 |
| Apr 25, 2025 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 5.71% | 63,848 |
| Apr 24, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 191,912 |
| Apr 23, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | 4.00% | 91,300 |
| Apr 22, 2025 | 1.42 | 1.43 | 1.23 | 1.25 | 1.25 | -11.97% | 131,611 |
| Apr 21, 2025 | 1.35 | 1.43 | 1.31 | 1.42 | 1.42 | 16.39% | 205,347 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 128,042 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -1.54% | 152,500 |
| Apr 15, 2025 | 1.43 | 1.49 | 1.30 | 1.30 | 1.30 | -7.80% | 158,400 |
| Apr 14, 2025 | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | 6.02% | 254,943 |
| Apr 11, 2025 | 1.27 | 1.36 | 1.23 | 1.33 | 1.33 | 8.13% | 95,329 |
| Apr 10, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 92,000 |
| Apr 9, 2025 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | - | 83,100 |
| Apr 8, 2025 | 1.21 | 1.27 | 1.17 | 1.19 | 1.19 | 1.71% | 100,900 |
| Apr 7, 2025 | 1.29 | 1.32 | 1.08 | 1.17 | 1.17 | -13.97% | 231,426 |
| Apr 4, 2025 | 1.32 | 1.37 | 1.28 | 1.36 | 1.36 | -2.16% | 234,830 |
| Apr 3, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 3.73% | 263,121 |
| Apr 2, 2025 | 1.31 | 1.42 | 1.30 | 1.34 | 1.34 | 3.08% | 216,800 |
| Apr 1, 2025 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 7.44% | 212,846 |
| Mar 31, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 174,331 |
| 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 |