Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	76,079
Jun 8, 2026	0.53	0.54	0.52	0.52	0.52	-	39,628
Jun 5, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	39,756
Jun 4, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	19,379
Jun 3, 2026	0.57	0.60	0.52	0.56	0.56	-1.75%	233,243
Jun 2, 2026	0.57	0.57	0.56	0.57	0.57	3.64%	30,288
Jun 1, 2026	0.54	0.56	0.54	0.55	0.55	-	30,155
May 29, 2026	0.55	0.55	0.55	0.55	0.55	-	9,254
May 28, 2026	0.54	0.55	0.53	0.55	0.55	-	111,313
May 27, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	24,010
May 26, 2026	0.57	0.58	0.55	0.57	0.57	5.56%	58,123
May 25, 2026	0.56	0.56	0.53	0.54	0.54	-6.90%	12,488
May 22, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	2,363
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