Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.86	0.86	0.85	0.85	0.85	-	26,673
Aug 18, 2026	0.85	0.86	0.85	0.85	0.85	1.19%	22,430
Aug 17, 2026	0.89	0.90	0.84	0.84	0.84	-2.33%	101,709
Aug 14, 2026	0.86	0.90	0.85	0.86	0.86	11.69%	39,623
Aug 13, 2026	0.93	0.93	0.77	0.77	0.77	-13.48%	138,203
Aug 12, 2026	0.88	0.89	0.86	0.89	0.89	1.14%	15,723
Aug 11, 2026	0.83	0.89	0.80	0.88	0.88	3.53%	98,881
Aug 10, 2026	0.78	0.87	0.77	0.85	0.85	8.97%	142,494
Aug 7, 2026	0.77	0.82	0.77	0.78	0.78	5.41%	18,530
Aug 6, 2026	0.78	0.79	0.72	0.74	0.74	5.71%	10,815
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	2,760
Aug 4, 2026	0.77	0.80	0.73	0.73	0.73	-6.41%	62,908
Jul 31, 2026	0.74	0.78	0.74	0.78	0.78	11.43%	22,378
Jul 30, 2026	0.72	0.75	0.70	0.70	0.70	-6.67%	32,903