Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.53	0.56	0.50	0.50	0.50	-5.66%	59,283
Oct 29, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	60,431
Oct 28, 2026	0.61	0.61	0.55	0.55	0.55	-11.29%	77,968
Oct 27, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	3,213
Oct 26, 2026	0.61	0.62	0.61	0.61	0.61	-	12,183
Oct 23, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	17,515
Oct 22, 2026	0.66	0.66	0.62	0.62	0.62	-3.13%	16,516
Oct 21, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	597
Oct 20, 2026	0.67	0.68	0.67	0.67	0.67	6.35%	42,860
Oct 19, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	12,608
Oct 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	2,731
Oct 15, 2026	0.62	0.64	0.61	0.62	0.62	-3.13%	36,059
Oct 14, 2026	0.68	0.68	0.63	0.64	0.64	-7.25%	41,409
Oct 13, 2026	0.65	0.71	0.65	0.69	0.69	6.15%	7,371
Oct 9, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	14,415
Oct 8, 2026	0.71	0.73	0.64	0.64	0.64	-3.03%	37,699
Oct 7, 2026	0.66	0.70	0.65	0.66	0.66	-1.49%	72,747
Oct 6, 2026	0.70	0.70	0.67	0.67	0.67	-	33,043
Oct 5, 2026	0.65	0.67	0.65	0.67	0.67	-4.29%	6,467
Oct 2, 2026	0.74	0.74	0.70	0.70	0.70	7.69%	53,241
Oct 1, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	70,412
Sep 30, 2026	0.65	0.65	0.63	0.64	0.64	3.23%	79,790
Sep 29, 2026	0.61	0.62	0.61	0.62	0.62	-7.46%	15,552
Sep 28, 2026	0.68	0.72	0.65	0.67	0.67	-	158,777
Sep 25, 2026	0.67	0.67	0.65	0.67	0.67	-2.90%	63,233
Sep 24, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	28,513
Sep 23, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	7,415
Sep 22, 2026	0.72	0.72	0.69	0.70	0.70	-	48,451
Sep 21, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	18,755
Sep 18, 2026	0.71	0.72	0.71	0.72	0.72	-	5,054
Sep 17, 2026	0.73	0.73	0.72	0.72	0.72	-	3,720
Sep 16, 2026	0.70	0.73	0.70	0.72	0.72	4.35%	68,170
Sep 15, 2026	0.71	0.72	0.69	0.69	0.69	-4.17%	69,992
Sep 14, 2026	0.77	0.77	0.72	0.72	0.72	-4.00%	30,003
Sep 11, 2026	0.75	0.77	0.75	0.75	0.75	4.17%	26,305
Sep 10, 2026	0.75	0.75	0.71	0.72	0.72	-	25,730
Sep 9, 2026	0.72	0.72	0.68	0.72	0.72	2.86%	52,008
Sep 8, 2026	0.71	0.75	0.70	0.70	0.70	-1.41%	73,205
Sep 4, 2026	0.71	0.74	0.70	0.71	0.71	-	103,275
Sep 3, 2026	0.75	0.76	0.69	0.71	0.71	-8.97%	244,912
Sep 2, 2026	0.84	0.84	0.77	0.78	0.78	-6.02%	87,565
Sep 1, 2026	0.85	0.86	0.81	0.83	0.83	-4.60%	158,049
Aug 31, 2026	0.87	0.87	0.84	0.87	0.87	-	26,372
Aug 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	14,161
Aug 27, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	46,000
Aug 26, 2026	0.89	0.91	0.88	0.90	0.90	-	18,801
Aug 25, 2026	0.90	0.91	0.85	0.90	0.90	1.12%	31,967
Aug 24, 2026	0.89	0.90	0.89	0.89	0.89	-	24,516
Aug 21, 2026	0.84	0.90	0.84	0.89	0.89	8.54%	49,283
Aug 20, 2026	0.84	0.84	0.81	0.82	0.82	-3.53%	55,982