Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.68	0.69	0.65	0.68	0.68	-	61,945
Dec 19, 2024	0.73	0.74	0.67	0.68	0.68	-6.85%	111,900
Dec 18, 2024	0.78	0.80	0.73	0.73	0.73	-5.19%	25,132
Dec 17, 2024	0.76	0.80	0.76	0.77	0.77	-6.10%	48,049
Dec 16, 2024	0.73	0.85	0.73	0.82	0.82	9.33%	69,100
Dec 13, 2024	0.78	0.79	0.75	0.75	0.75	-3.85%	25,500
Dec 12, 2024	0.85	0.85	0.72	0.78	0.78	-3.70%	70,006
Dec 11, 2024	0.80	0.81	0.77	0.81	0.81	1.25%	41,900
Dec 10, 2024	0.87	0.90	0.80	0.80	0.80	-8.05%	137,230
Dec 9, 2024	0.80	0.95	0.80	0.87	0.87	17.57%	176,400
Dec 6, 2024	0.63	0.78	0.63	0.74	0.74	15.62%	245,444
Dec 5, 2024	0.62	0.64	0.60	0.64	0.64	10.34%	105,638
Dec 4, 2024	0.62	0.62	0.58	0.58	0.58	-9.38%	54,639
Dec 3, 2024	0.60	0.64	0.60	0.64	0.64	4.92%	66,505
Dec 2, 2024	0.60	0.66	0.60	0.61	0.61	-	116,700
Nov 29, 2024	0.59	0.61	0.58	0.61	0.61	5.17%	62,430
Nov 28, 2024	0.57	0.59	0.57	0.58	0.58	-1.69%	41,600
Nov 27, 2024	0.58	0.60	0.55	0.59	0.59	1.72%	82,142
Nov 26, 2024	0.57	0.58	0.55	0.58	0.58	9.43%	76,120
Nov 25, 2024	0.50	0.56	0.50	0.53	0.53	9.28%	36,600
Nov 22, 2024	0.50	0.53	0.49	0.49	0.49	-4.90%	21,849
Nov 21, 2024	0.47	0.52	0.47	0.51	0.51	4.08%	30,127
Nov 20, 2024	0.51	0.51	0.49	0.49	0.49	2.08%	23,620
Nov 19, 2024	0.54	0.54	0.48	0.48	0.48	-5.88%	45,044
Nov 18, 2024	0.51	0.52	0.49	0.51	0.51	6.25%	26,840
Nov 15, 2024	0.52	0.52	0.48	0.48	0.48	-7.69%	4,110
Nov 14, 2024	0.49	0.53	0.47	0.52	0.52	5.05%	46,117
Nov 13, 2024	0.50	0.50	0.50	0.50	0.50	7.61%	10,500
Nov 12, 2024	0.48	0.48	0.44	0.46	0.46	2.22%	30,700
Nov 11, 2024	0.47	0.47	0.43	0.45	0.45	-2.17%	41,600
Nov 8, 2024	0.45	0.46	0.44	0.46	0.46	9.52%	9,600
Nov 7, 2024	0.44	0.44	0.40	0.42	0.42	-3.45%	33,300
Nov 6, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	12,500
Nov 5, 2024	0.47	0.47	0.44	0.44	0.44	-9.28%	31,000
Nov 4, 2024	0.47	0.49	0.45	0.49	0.49	3.19%	47,000
Nov 1, 2024	0.48	0.48	0.45	0.47	0.47	-2.08%	33,000
Oct 31, 2024	0.44	0.49	0.44	0.48	0.48	12.94%	44,600
Oct 30, 2024	0.49	0.49	0.40	0.43	0.43	-7.61%	121,100
Oct 29, 2024	0.50	0.50	0.46	0.46	0.46	-8.00%	129,200
Oct 28, 2024	0.50	0.51	0.49	0.50	0.50	-3.85%	82,900
Oct 25, 2024	0.55	0.55	0.52	0.52	0.52	-5.45%	88,000
Oct 24, 2024	0.57	0.57	0.55	0.55	0.55	-5.17%	13,500
Oct 23, 2024	0.56	0.58	0.53	0.58	0.58	1.75%	22,500
Oct 22, 2024	0.58	0.58	0.56	0.57	0.57	7.55%	33,349
Oct 21, 2024	0.56	0.58	0.53	0.53	0.53	-5.36%	74,106
Oct 18, 2024	0.58	0.58	0.54	0.56	0.56	1.82%	33,845
Oct 17, 2024	0.57	0.57	0.54	0.55	0.55	-1.79%	80,800
Oct 16, 2024	0.55	0.56	0.55	0.56	0.56	-1.75%	25,445
Oct 15, 2024	0.57	0.58	0.54	0.57	0.57	-3.39%	133,621
Oct 11, 2024	0.57	0.59	0.57	0.59	0.59	3.51%	25,500
Oct 10, 2024	0.57	0.58	0.57	0.57	0.57	3.64%	7,900
Oct 9, 2024	0.58	0.58	0.55	0.55	0.55	-3.51%	48,914
Oct 8, 2024	0.58	0.58	0.57	0.57	0.57	-3.39%	3,600
Oct 7, 2024	0.56	0.59	0.56	0.59	0.59	7.27%	24,800
Oct 4, 2024	0.57	0.57	0.55	0.55	0.55	-1.79%	39,001
Oct 3, 2024	0.57	0.57	0.56	0.56	0.56	-5.08%	72,300
Oct 2, 2024	0.60	0.61	0.57	0.59	0.59	3.51%	62,000
Oct 1, 2024	0.62	0.62	0.56	0.57	0.57	-3.39%	26,520
Sep 30, 2024	0.60	0.61	0.59	0.59	0.59	-	89,731
Sep 27, 2024	0.59	0.59	0.59	0.59	0.59	-1.67%	7,300
Sep 26, 2024	0.58	0.60	0.58	0.60	0.60	5.26%	60,502
Sep 25, 2024	0.57	0.58	0.57	0.57	0.57	-	9,800
Sep 24, 2024	0.58	0.58	0.55	0.57	0.57	-	83,400
Sep 23, 2024	0.58	0.58	0.55	0.57	0.57	1.79%	63,341
Sep 20, 2024	0.56	0.58	0.55	0.56	0.56	-3.45%	50,701
Sep 19, 2024	0.57	0.58	0.57	0.58	0.58	-	11,400
Sep 18, 2024	0.58	0.58	0.56	0.58	0.58	1.75%	44,700
Sep 17, 2024	0.61	0.61	0.56	0.57	0.57	-5.00%	57,322
Sep 16, 2024	0.64	0.64	0.60	0.60	0.60	-	331,600
Sep 13, 2024	0.62	0.62	0.60	0.60	0.60	-3.23%	25,200
Sep 12, 2024	0.57	0.62	0.57	0.62	0.62	10.71%	21,900
Sep 11, 2024	0.60	0.60	0.54	0.56	0.56	-6.67%	70,700
Sep 10, 2024	0.58	0.60	0.58	0.60	0.60	3.45%	49,200
Sep 9, 2024	0.58	0.59	0.58	0.58	0.58	3.57%	9,300
Sep 6, 2024	0.57	0.57	0.56	0.56	0.56	-	16,500
Sep 5, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	10,435
Sep 4, 2024	0.59	0.59	0.57	0.57	0.57	-5.00%	9,105
Sep 3, 2024	0.58	0.60	0.58	0.60	0.60	-	104,500
Aug 30, 2024	0.60	0.60	0.59	0.60	0.60	1.69%	8,800
Aug 29, 2024	0.55	0.60	0.55	0.59	0.59	-1.67%	53,600
Aug 28, 2024	0.60	0.60	0.57	0.60	0.60	-	96,600
Aug 27, 2024	0.54	0.60	0.54	0.60	0.60	9.09%	25,400
Aug 26, 2024	0.56	0.58	0.54	0.55	0.55	-5.17%	79,130
Aug 23, 2024	0.55	0.58	0.55	0.58	0.58	1.75%	60,101
Aug 22, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 21, 2024	0.60	0.60	0.53	0.57	0.57	-5.00%	121,500
Aug 20, 2024	0.60	0.60	0.59	0.60	0.60	5.26%	19,000
Aug 19, 2024	0.56	0.60	0.55	0.57	0.57	-1.72%	49,200
Aug 16, 2024	0.60	0.60	0.58	0.58	0.58	-3.33%	75,140
Aug 15, 2024	0.60	0.60	0.60	0.60	0.60	9.09%	5,100
Aug 14, 2024	0.56	0.60	0.55	0.55	0.55	-1.79%	40,700
Aug 13, 2024	0.54	0.60	0.54	0.56	0.56	5.66%	52,516
Aug 12, 2024	0.53	0.55	0.48	0.53	0.53	8.16%	21,500
Aug 9, 2024	0.47	0.50	0.44	0.49	0.49	11.36%	162,100
Aug 8, 2024	0.50	0.52	0.44	0.44	0.44	-8.33%	112,900
Aug 7, 2024	0.49	0.50	0.48	0.48	0.48	-	27,000
Aug 6, 2024	0.53	0.53	0.48	0.48	0.48	-7.69%	52,404
Aug 2, 2024	0.53	0.56	0.52	0.52	0.52	-1.89%	213,000
Aug 1, 2024	0.57	0.57	0.53	0.53	0.53	-3.64%	22,400
Jul 31, 2024	0.56	0.57	0.54	0.55	0.55	-1.79%	53,213