Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.80	0.88	0.80	0.86	-	10.26%	149,256
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
Nov 18, 2025	0.82	0.83	0.76	0.77	0.77	-4.94%	96,522
Nov 17, 2025	0.80	0.82	0.76	0.81	0.81	-1.22%	70,023
Nov 14, 2025	0.80	0.82	0.75	0.82	0.82	-	131,983
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	-	1,754
Nov 12, 2025	0.77	0.82	0.77	0.82	0.82	6.49%	30,814
Nov 11, 2025	0.75	0.78	0.72	0.77	0.77	-	76,936
Nov 10, 2025	0.83	0.83	0.75	0.77	0.77	-3.75%	48,256
Nov 7, 2025	0.83	0.83	0.80	0.80	0.80	-5.88%	22,911
Nov 6, 2025	0.81	0.85	0.72	0.85	0.85	6.25%	213,847
Nov 5, 2025	0.83	0.83	0.78	0.80	0.80	-4.76%	65,786
Nov 4, 2025	0.86	0.87	0.84	0.84	0.84	-3.45%	71,399
Nov 3, 2025	0.85	0.90	0.83	0.87	0.87	-1.14%	137,010
Oct 31, 2025	0.85	0.88	0.83	0.88	0.88	3.53%	54,986
Oct 30, 2025	0.79	0.85	0.78	0.85	0.85	7.59%	42,282
Oct 29, 2025	0.77	0.79	0.74	0.79	0.79	5.33%	106,880
Oct 28, 2025	0.75	0.75	0.74	0.75	0.75	-	21,100
Oct 27, 2025	0.74	0.77	0.74	0.75	0.75	-	25,903
Oct 24, 2025	0.77	0.77	0.75	0.75	0.75	1.35%	3,540
Oct 23, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	28,003
Oct 22, 2025	0.76	0.77	0.76	0.76	0.76	-	71,637
Oct 21, 2025	0.75	0.77	0.74	0.76	0.76	-3.80%	45,340
Oct 20, 2025	0.73	0.83	0.73	0.79	0.79	6.76%	62,655
Oct 17, 2025	0.67	0.74	0.67	0.74	0.74	4.23%	84,569
Oct 16, 2025	0.73	0.74	0.71	0.71	0.71	-4.05%	32,280
Oct 15, 2025	0.75	0.79	0.74	0.74	0.74	-	147,471
Oct 14, 2025	0.77	0.80	0.74	0.74	0.74	-1.33%	202,474
Oct 10, 2025	0.74	0.80	0.72	0.75	0.75	-	76,068
Oct 9, 2025	0.78	0.78	0.70	0.75	0.75	-7.41%	290,316
Oct 8, 2025	0.78	0.83	0.78	0.81	0.81	6.58%	135,368
Oct 7, 2025	0.77	0.79	0.76	0.76	0.76	-2.56%	42,517
Oct 6, 2025	0.84	0.84	0.77	0.78	0.78	1.30%	137,137
Oct 3, 2025	0.90	0.90	0.77	0.77	0.77	1.32%	7,500
Oct 2, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	66,838
Oct 1, 2025	0.94	0.94	0.78	0.79	0.79	-3.66%	30,708
Sep 30, 2025	0.88	0.88	0.82	0.82	0.82	-5.75%	53,564
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%	64,667
Sep 25, 2025	0.81	0.81	0.77	0.80	0.80	-3.61%	71,484
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%	51,096