Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.70	0.70	0.69	0.69	0.69	-5.48%	35,512
Feb 25, 2026	0.74	0.74	0.69	0.73	0.73	-2.67%	24,254
Feb 24, 2026	0.72	0.75	0.72	0.75	0.75	7.14%	31,705
Feb 23, 2026	0.75	0.75	0.70	0.70	0.70	-4.11%	12,562
Feb 20, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	36,860
Feb 19, 2026	0.71	0.75	0.70	0.75	0.75	8.70%	9,104
Feb 18, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	101,623
Feb 17, 2026	0.68	0.70	0.67	0.70	0.70	-	27,883
Feb 13, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	21,587
Feb 12, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	46,195
Feb 11, 2026	0.70	0.73	0.67	0.72	0.72	-1.37%	60,305
Feb 10, 2026	0.79	0.79	0.72	0.73	0.73	-5.19%	33,383
Feb 9, 2026	0.78	0.82	0.75	0.77	0.77	-2.53%	27,062
Feb 6, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	16,732
Feb 5, 2026	0.67	0.72	0.67	0.71	0.71	2.90%	78,786
Feb 4, 2026	0.82	0.82	0.69	0.69	0.69	-12.66%	405,522
Feb 3, 2026	0.86	0.86	0.78	0.79	0.79	-7.06%	40,664
Feb 2, 2026	0.77	0.87	0.77	0.85	0.85	8.28%	180,039
Jan 30, 2026	0.75	0.79	0.71	0.79	0.79	1.95%	135,445
Jan 29, 2026	0.82	0.82	0.75	0.77	0.77	-6.10%	156,759
Jan 28, 2026	0.83	0.83	0.81	0.82	0.82	-	24,275
Jan 27, 2026	0.80	0.82	0.79	0.82	0.82	1.23%	126,070
Jan 26, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	388,696
Jan 23, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	121,146
Jan 22, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	55,964
Jan 21, 2026	0.85	0.86	0.80	0.86	0.86	2.38%	89,907
Jan 20, 2026	0.88	0.88	0.82	0.84	0.84	-	124,769
Jan 19, 2026	0.88	0.90	0.84	0.84	0.84	-6.15%	8,408
Jan 16, 2026	0.85	0.90	0.85	0.90	0.90	5.29%	32,399
Jan 15, 2026	0.82	0.85	0.81	0.85	0.85	1.19%	77,600
Jan 14, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	26,500
Jan 13, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	33,141
Jan 12, 2026	0.90	0.90	0.81	0.84	0.84	-6.67%	232,972
Jan 9, 2026	0.84	0.90	0.84	0.90	0.90	4.65%	32,465
Jan 8, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	84,094
Jan 7, 2026	0.94	0.94	0.86	0.87	0.87	-6.45%	107,385
Jan 6, 2026	0.99	0.99	0.93	0.93	0.93	-4.12%	52,616
Jan 5, 2026	0.92	1.03	0.92	0.97	0.97	3.74%	151,603
Jan 2, 2026	0.94	0.94	0.86	0.94	0.94	-0.53%	39,422
Dec 31, 2025	0.86	0.94	0.86	0.94	0.94	8.05%	143,910
Dec 30, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	19,725
Dec 29, 2025	0.87	0.88	0.86	0.88	0.88	6.02%	25,114
Dec 24, 2025	0.86	0.87	0.82	0.83	0.83	-2.92%	21,873
Dec 23, 2025	0.86	0.89	0.86	0.86	0.86	-1.72%	81,276
Dec 22, 2025	0.85	0.89	0.85	0.87	0.87	1.16%	105,307
Dec 19, 2025	0.87	0.88	0.86	0.86	0.86	-	48,045
Dec 18, 2025	0.88	0.90	0.86	0.86	0.86	-4.44%	28,303
Dec 17, 2025	0.87	0.93	0.87	0.90	0.90	4.65%	89,347
Dec 16, 2025	0.86	0.87	0.86	0.86	0.86	1.18%	30,614
Dec 15, 2025	0.92	0.92	0.85	0.85	0.85	-6.59%	60,531