Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.94	0.94	0.79	0.79	0.79	-3.66%	13,708
Sep 30, 2025	0.88	0.88	0.82	0.82	0.82	-5.75%	53,600
Sep 29, 2025	0.90	0.92	0.87	0.87	0.87	2.35%	39,712
Sep 26, 2025	0.81	0.85	0.78	0.85	0.85	6.25%	64,700
Sep 25, 2025	0.81	0.81	0.77	0.80	0.80	-3.61%	71,500
Sep 24, 2025	0.88	0.88	0.81	0.83	0.83	-4.60%	43,016
Sep 23, 2025	0.84	0.93	0.82	0.87	0.87	6.10%	114,406
Sep 22, 2025	0.82	0.85	0.81	0.82	0.82	-2.38%	51,100
Sep 19, 2025	0.84	0.84	0.77	0.84	0.84	10.53%	28,200
Sep 18, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	35,400
Sep 17, 2025	0.80	0.80	0.78	0.78	0.78	-4.88%	52,240
Sep 16, 2025	0.84	0.86	0.81	0.82	0.82	-3.53%	144,826
Sep 15, 2025	0.85	0.86	0.84	0.85	0.85	3.66%	27,400
Sep 12, 2025	0.84	0.85	0.82	0.82	0.82	-3.53%	14,700
Sep 11, 2025	0.81	0.85	0.81	0.85	0.85	1.19%	41,703
Sep 10, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	7,100
Sep 9, 2025	0.78	0.86	0.77	0.83	0.83	5.06%	53,116
Sep 8, 2025	0.84	0.84	0.77	0.79	0.79	-1.25%	154,800
Sep 5, 2025	0.78	0.80	0.78	0.80	0.80	3.90%	38,210
Sep 4, 2025	0.82	0.82	0.75	0.77	0.77	-6.10%	77,900
Sep 3, 2025	0.79	0.84	0.79	0.82	0.82	3.80%	36,300
Sep 2, 2025	0.75	0.82	0.75	0.79	0.79	6.76%	165,600
Aug 29, 2025	0.75	0.75	0.72	0.74	0.74	2.78%	60,322
Aug 28, 2025	0.69	0.76	0.69	0.72	0.72	4.35%	171,847
Aug 27, 2025	0.62	0.71	0.62	0.69	0.69	13.11%	228,134
Aug 26, 2025	0.77	0.78	0.57	0.61	0.61	-22.78%	634,600
Aug 25, 2025	0.95	0.95	0.77	0.79	0.79	-9.20%	344,027
Aug 22, 2025	0.86	0.89	0.86	0.87	0.87	2.35%	38,521
Aug 21, 2025	0.86	0.87	0.84	0.85	0.85	1.19%	79,400
Aug 20, 2025	0.91	0.93	0.82	0.84	0.84	-9.68%	298,618
Aug 19, 2025	1.01	1.01	0.92	0.93	0.93	-4.12%	35,000
Aug 18, 2025	0.98	0.98	0.97	0.97	0.97	-1.02%	10,400
Aug 15, 2025	1.02	1.02	0.97	0.98	0.98	-2.00%	44,600
Aug 14, 2025	1.00	1.01	1.00	1.00	1.00	-	33,040
Aug 13, 2025	1.05	1.06	0.99	1.00	1.00	-2.91%	37,200
Aug 12, 2025	1.01	1.05	1.01	1.03	1.03	-0.96%	45,000
Aug 11, 2025	0.98	1.04	0.97	1.04	1.04	6.12%	124,910
Aug 8, 2025	0.94	0.99	0.94	0.98	0.98	2.08%	51,119
Aug 7, 2025	0.89	0.97	0.89	0.96	0.96	10.34%	104,125
Aug 6, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	71,400
Aug 5, 2025	0.93	0.94	0.89	0.90	0.90	-1.10%	94,800
Aug 1, 2025	0.89	0.93	0.86	0.91	0.91	9.64%	67,400
Jul 31, 2025	0.80	0.86	0.80	0.83	0.83	3.75%	50,800
Jul 30, 2025	0.84	0.85	0.79	0.80	0.80	-4.76%	311,600
Jul 29, 2025	0.87	0.89	0.83	0.84	0.84	1.20%	92,926
Jul 28, 2025	0.85	0.86	0.80	0.83	0.83	-2.35%	158,303
Jul 25, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	33,031
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