Hannan Metals Ltd. (FRA:C8MQ)
Germany
· Delayed Price · Currency is EUR 0.505
-0.005 (-0.98%)
At close: Dec 4, 2025
Hannan Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.96% | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -10.53% | - |
| Dec 2, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 21.28% | 8,849 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.98% | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.73% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.48% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -11.69% | - |
| Nov 21, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.98% | 2,222 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.74% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.35% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.97% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 3.96% | 6,744 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.73% | - |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.27% | - |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.81% | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.55% | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.58% | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.09% | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.22% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.51% | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.24% | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.79% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.87% | - |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.88% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.92% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | - |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -9.47% | 2,512 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.74% | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.31% | - |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70% | 5,000 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.67% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.67% | - |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.94% | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.81% | - |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.55% | 48,500 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Sep 23, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 0.98% | 21,162 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.84% | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.45% | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.92% | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.37% | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.91% | - |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.71% | - |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.64% | - |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.68% | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | 10,400 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.80% | - |
| Sep 5, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 0.81% | 5,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.20% | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.71% | - |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.93% | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.72% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.71% | - |
| Aug 28, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 23.46% | 10,000 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.50% | - |
| Aug 26, 2025 | 0.48 | 0.51 | 0.40 | 0.40 | 0.40 | -27.27% | 23,937 |
| Aug 25, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 4,000 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -13.68% | - |
| Aug 20, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -1.68% | 5,300 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | 2,500 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Aug 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.72% | - |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 8.41% | - |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -2.73% | 600 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,250 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.86% | - |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.24% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.00% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 28, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 34,751 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Jul 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.67% | - |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.38% | - |