Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.94	0.95	0.90	0.91	0.91	-3.19%	52,156
Dec 11, 2025	0.92	0.94	0.92	0.94	0.94	-	61,510
Dec 10, 2025	0.94	0.96	0.92	0.94	0.94	4.44%	62,273
Dec 9, 2025	0.88	0.92	0.88	0.90	0.90	2.27%	22,818
Dec 8, 2025	0.96	0.96	0.88	0.88	0.88	-5.38%	55,446
Dec 5, 2025	0.87	0.94	0.87	0.93	0.93	5.68%	81,310
Dec 4, 2025	0.90	0.90	0.87	0.88	0.88	3.53%	43,114
Dec 3, 2025	0.85	0.87	0.82	0.85	0.85	-	18,929
Dec 2, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	17,536
Dec 1, 2025	0.80	0.88	0.80	0.86	0.86	10.26%	153,943
Nov 28, 2025	0.71	0.79	0.71	0.78	0.78	2.63%	64,808
Nov 27, 2025	0.78	0.78	0.74	0.76	0.76	-1.30%	175,296
Nov 26, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	32,434
Nov 25, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	26,660
Nov 24, 2025	0.78	0.78	0.77	0.77	0.77	8.45%	27,629
Nov 21, 2025	0.77	0.80	0.71	0.71	0.71	-4.05%	73,077
Nov 20, 2025	0.76	0.78	0.70	0.74	0.74	-3.90%	93,163
Nov 19, 2025	0.80	0.81	0.77	0.77	0.77	-	142,024