Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.55	0.58	0.55	0.56	0.56	-3.45%	7,219
May 19, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	56,045
May 15, 2026	0.60	0.60	0.57	0.60	0.60	-6.25%	22,075
May 14, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	45,017
May 13, 2026	0.60	0.63	0.59	0.63	0.63	10.53%	60,981
May 12, 2026	0.51	0.57	0.51	0.57	0.57	14.00%	66,446
May 11, 2026	0.55	0.55	0.50	0.50	0.50	-3.85%	85,502
May 8, 2026	0.53	0.55	0.52	0.52	0.52	4.00%	102,542
May 7, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	57,525
May 6, 2026	0.55	0.55	0.55	0.55	0.55	-	34,350
May 5, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	14,515
May 4, 2026	0.54	0.55	0.54	0.54	0.54	-	103,878
May 1, 2026	0.53	0.55	0.53	0.54	0.54	-	32,545
Apr 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	49,001
Apr 29, 2026	0.57	0.57	0.55	0.55	0.55	-6.78%	114,214
Apr 28, 2026	0.63	0.63	0.59	0.59	0.59	-1.67%	44,229
Apr 27, 2026	0.62	0.62	0.59	0.60	0.60	-	41,531
Apr 24, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	8,397
Apr 23, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	44,678
Apr 22, 2026	0.60	0.60	0.58	0.58	0.58	-	23,050
Apr 21, 2026	0.62	0.62	0.58	0.58	0.58	-1.69%	33,230
Apr 20, 2026	0.53	0.60	0.52	0.59	0.59	13.46%	129,537
Apr 17, 2026	0.57	0.57	0.52	0.52	0.52	-7.14%	128,922
Apr 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	29,334
Apr 15, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	46,228
Apr 14, 2026	0.60	0.60	0.59	0.59	0.59	-	33,571
Apr 13, 2026	0.61	0.61	0.59	0.59	0.59	-	32,149
Apr 10, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	2,514
Apr 9, 2026	0.60	0.61	0.60	0.60	0.60	-7.69%	122,759
Apr 8, 2026	0.59	0.65	0.59	0.65	0.65	20.37%	45,139
Apr 7, 2026	0.63	0.63	0.53	0.54	0.54	-12.90%	252,524
Apr 6, 2026	0.56	0.63	0.56	0.62	0.62	-6.06%	11,106
Apr 2, 2026	0.60	0.66	0.60	0.66	0.66	3.13%	46,006
Apr 1, 2026	0.60	0.67	0.60	0.64	0.64	6.67%	140,182
Mar 31, 2026	0.51	0.60	0.51	0.60	0.60	20.00%	74,027
Mar 30, 2026	0.50	0.55	0.49	0.50	0.50	-3.85%	81,894
Mar 27, 2026	0.54	0.54	0.52	0.52	0.52	-	37,026
Mar 26, 2026	0.55	0.55	0.52	0.52	0.52	-10.34%	37,649
Mar 25, 2026	0.53	0.60	0.52	0.58	0.58	16.00%	69,541
Mar 24, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	86,790
Mar 23, 2026	0.59	0.59	0.55	0.55	0.55	1.85%	90,656
Mar 20, 2026	0.58	0.58	0.52	0.54	0.54	5.88%	70,573
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