Hannan Metals Ltd. (TSXV:HAN)
0.7500
+0.0100 (1.35%)
Oct 24, 2025, 11:22 AM EDT
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,700 |
| Oct 17, 2025 | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | 4.23% | 84,600 |
| Oct 16, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 32,300 |
| Oct 15, 2025 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | - | 147,500 |
| Oct 14, 2025 | 0.77 | 0.80 | 0.74 | 0.74 | 0.74 | -1.33% | 202,500 |
| Oct 10, 2025 | 0.74 | 0.80 | 0.72 | 0.75 | 0.75 | - | 76,100 |
| 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% | 135,400 |
| 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% | 53,600 |
| 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 |