Hannan Metals Ltd. (TSXV:HAN)
Canada · Delayed Price · Currency is CAD 0.8700
0.00 (0.00%)
Jul 24, 2025, 3:43 PM EDT
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | - | 95,523 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 46,941 |
| Jul 22, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 2.22% | 51,111 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 66,714 |
| Jul 18, 2025 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -6.06% | 89,300 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | - | 43,000 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 55,600 |
| Jul 15, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | - | 79,040 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -1.96% | 65,400 |
| Jul 11, 2025 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 2.00% | 67,400 |
| Jul 10, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 12.36% | 122,612 |
| Jul 9, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | - | 17,725 |
| Jul 8, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -1.11% | 75,500 |
| Jul 7, 2025 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -1.10% | 271,500 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 19,932 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 1.06% | 71,900 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -1.05% | 175,447 |
| Jun 30, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 11,840 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 28,200 |
| Jun 26, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 30,745 |
| Jun 25, 2025 | 0.97 | 0.99 | 0.92 | 0.95 | 0.95 | 3.26% | 80,048 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -6.12% | 236,643 |
| Jun 23, 2025 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -6.67% | 148,000 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 55,143 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | 1.00% | 33,800 |
| Jun 18, 2025 | 1.10 | 1.12 | 1.00 | 1.00 | 1.00 | -7.41% | 154,345 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -5.26% | 140,310 |
| Jun 16, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 3.64% | 16,000 |
| Jun 13, 2025 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 134,200 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | - | 27,900 |
| Jun 11, 2025 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -7.38% | 101,536 |
| Jun 10, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 57,818 |
| Jun 9, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 79,900 |
| Jun 6, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 33,618 |
| Jun 5, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 67,200 |
| Jun 4, 2025 | 1.35 | 1.36 | 1.24 | 1.28 | 1.28 | -4.48% | 114,117 |
| Jun 3, 2025 | 1.23 | 1.36 | 1.23 | 1.34 | 1.34 | 6.35% | 103,600 |
| Jun 2, 2025 | 1.11 | 1.28 | 1.11 | 1.26 | 1.26 | 11.50% | 137,100 |
| May 30, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | 1.80% | 41,500 |
| 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 |