Hannan Metals Ltd. (TSXV:HAN)
Canada
· Delayed Price · Currency is CAD 0.9500
+0.0100 (1.06%)
Jun 30, 2025, 3:39 PM EDT
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 3,290 |
| 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 |
| 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 |