Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.70	0.78	0.70	0.75	0.75	4.17%	51,796
Jul 28, 2026	0.77	0.78	0.72	0.72	0.72	-7.69%	47,640
Jul 27, 2026	0.83	0.85	0.78	0.78	0.78	-3.70%	70,836
Jul 24, 2026	0.88	0.88	0.80	0.81	0.81	-3.57%	135,070
Jul 23, 2026	0.80	0.84	0.80	0.84	0.84	3.70%	60,796
Jul 22, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	104,962
Jul 21, 2026	0.80	0.81	0.76	0.80	0.80	1.27%	153,951
Jul 20, 2026	0.69	0.83	0.69	0.79	0.79	12.86%	198,628
Jul 17, 2026	0.69	0.71	0.66	0.70	0.70	2.94%	91,690
Jul 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	55,998
Jul 15, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	18,002
Jul 14, 2026	0.67	0.69	0.67	0.69	0.69	6.15%	21,535
Jul 13, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	7,050
Jul 9, 2026	0.65	0.67	0.65	0.67	0.67	-4.29%	31,385
Jul 8, 2026	0.67	0.70	0.65	0.70	0.70	-	77,045
Jul 7, 2026	0.66	0.72	0.66	0.70	0.70	1.45%	74,200
Jul 6, 2026	0.65	0.69	0.65	0.69	0.69	2.99%	30,805
Jul 3, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	20,375
Jul 2, 2026	0.68	0.68	0.64	0.64	0.64	-3.03%	7,323
Jun 30, 2026	0.70	0.71	0.64	0.66	0.66	-7.04%	46,409
Jun 29, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	16,765
Jun 26, 2026	0.64	0.70	0.62	0.70	0.70	9.37%	59,626
Jun 25, 2026	0.62	0.66	0.62	0.64	0.64	3.23%	97,533
Jun 24, 2026	0.63	0.63	0.61	0.62	0.62	-	33,262
Jun 23, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	33,448
Jun 22, 2026	0.61	0.67	0.59	0.64	0.64	4.92%	97,700
Jun 19, 2026	0.60	0.61	0.60	0.61	0.61	-4.69%	6,760
Jun 18, 2026	0.64	0.65	0.63	0.64	0.64	-5.88%	30,715
Jun 17, 2026	0.69	0.72	0.66	0.68	0.68	1.49%	43,189
Jun 16, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	37,747
Jun 15, 2026	0.68	0.68	0.63	0.66	0.66	4.76%	83,393
Jun 12, 2026	0.50	0.63	0.50	0.63	0.63	33.33%	509,787
Jun 11, 2026	0.46	0.48	0.46	0.47	0.47	0.53%	41,543
Jun 10, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	76,629
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