Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.60	0.60	0.51	0.51	0.51	-15.00%	108,593
Mar 18, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	64,327
Mar 17, 2026	0.68	0.72	0.64	0.65	0.65	1.56%	33,452
Mar 16, 2026	0.64	0.65	0.58	0.64	0.64	-1.54%	140,244
Mar 13, 2026	0.72	0.72	0.65	0.65	0.65	-9.72%	66,834
Mar 12, 2026	0.75	0.75	0.72	0.72	0.72	-	13,713
Mar 11, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	14,000
Mar 10, 2026	0.72	0.77	0.72	0.73	0.73	4.29%	57,801
Mar 9, 2026	0.72	0.74	0.68	0.70	0.70	-	40,063
Mar 6, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	13,799
Mar 5, 2026	0.70	0.72	0.70	0.71	0.71	-	16,673
Mar 4, 2026	0.72	0.72	0.71	0.71	0.71	2.90%	10,513
Mar 3, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	49,450
Mar 2, 2026	0.69	0.73	0.69	0.73	0.73	7.35%	16,048
Feb 27, 2026	0.70	0.71	0.68	0.68	0.68	-1.45%	49,813
Feb 26, 2026	0.70	0.70	0.69	0.69	0.69	-5.48%	35,512
Feb 25, 2026	0.74	0.74	0.69	0.73	0.73	-2.67%	24,254
Feb 24, 2026	0.72	0.75	0.72	0.75	0.75	7.14%	31,705
Feb 23, 2026	0.75	0.75	0.70	0.70	0.70	-4.11%	12,562
Feb 20, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	36,860
Feb 19, 2026	0.71	0.75	0.70	0.75	0.75	8.70%	9,104
Feb 18, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	101,623
Feb 17, 2026	0.68	0.70	0.67	0.70	0.70	-	27,883
Feb 13, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	21,587
Feb 12, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	46,195
Feb 11, 2026	0.70	0.73	0.67	0.72	0.72	-1.37%	60,305
Feb 10, 2026	0.79	0.79	0.72	0.73	0.73	-5.19%	33,383
Feb 9, 2026	0.78	0.82	0.75	0.77	0.77	-2.53%	27,062
Feb 6, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	16,732
Feb 5, 2026	0.67	0.72	0.67	0.71	0.71	2.90%	78,786
Feb 4, 2026	0.82	0.82	0.69	0.69	0.69	-12.66%	405,522
Feb 3, 2026	0.86	0.86	0.78	0.79	0.79	-7.06%	40,664
Feb 2, 2026	0.77	0.87	0.77	0.85	0.85	8.28%	180,039
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