Hannan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.55	0.55	0.52	0.52	0.52	-10.34%	37,649
Mar 25, 2026	0.53	0.60	0.52	0.58	0.58	16.00%	69,541
Mar 24, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	86,790
Mar 23, 2026	0.59	0.59	0.55	0.55	0.55	1.85%	90,656
Mar 20, 2026	0.58	0.58	0.52	0.54	0.54	5.88%	70,573
Mar 19, 2026	0.60	0.60	0.51	0.51	0.51	-15.00%	108,593
Mar 18, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	64,327
Mar 17, 2026	0.68	0.72	0.64	0.65	0.65	1.56%	33,452
Mar 16, 2026	0.64	0.65	0.58	0.64	0.64	-1.54%	140,244
Mar 13, 2026	0.72	0.72	0.65	0.65	0.65	-9.72%	66,834
Mar 12, 2026	0.75	0.75	0.72	0.72	0.72	-	13,713
Mar 11, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	14,000
Mar 10, 2026	0.72	0.77	0.72	0.73	0.73	4.29%	57,801
Mar 9, 2026	0.72	0.74	0.68	0.70	0.70	-	40,063
Mar 6, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	13,799
Mar 5, 2026	0.70	0.72	0.70	0.71	0.71	-	16,673
Mar 4, 2026	0.72	0.72	0.71	0.71	0.71	2.90%	10,513
Mar 3, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	49,450
Mar 2, 2026	0.69	0.73	0.69	0.73	0.73	7.35%	16,048
Feb 27, 2026	0.70	0.71	0.68	0.68	0.68	-1.45%	49,813
Feb 26, 2026	0.70	0.70	0.69	0.69	0.69	-5.48%	35,512
Feb 25, 2026	0.74	0.74	0.69	0.73	0.73	-2.67%	24,254
Feb 24, 2026	0.72	0.75	0.72	0.75	0.75	7.14%	31,705
Feb 23, 2026	0.75	0.75	0.70	0.70	0.70	-4.11%	12,562
Feb 20, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	36,860
Feb 19, 2026	0.71	0.75	0.70	0.75	0.75	8.70%	9,104
Feb 18, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	101,623
Feb 17, 2026	0.68	0.70	0.67	0.70	0.70	-	27,883
Feb 13, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	21,587
Feb 12, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	46,195
Feb 11, 2026	0.70	0.73	0.67	0.72	0.72	-1.37%	60,305
Feb 10, 2026	0.79	0.79	0.72	0.73	0.73	-5.19%	33,383
Feb 9, 2026	0.78	0.82	0.75	0.77	0.77	-2.53%	27,062
Feb 6, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	16,732
Feb 5, 2026	0.67	0.72	0.67	0.71	0.71	2.90%	78,786
Feb 4, 2026	0.82	0.82	0.69	0.69	0.69	-12.66%	405,522
Feb 3, 2026	0.86	0.86	0.78	0.79	0.79	-7.06%	40,664
Feb 2, 2026	0.77	0.87	0.77	0.85	0.85	8.28%	180,039
Jan 30, 2026	0.75	0.79	0.71	0.79	0.79	1.95%	135,445
Jan 29, 2026	0.82	0.82	0.75	0.77	0.77	-6.10%	156,759
Jan 28, 2026	0.83	0.83	0.81	0.82	0.82	-	24,275
Jan 27, 2026	0.80	0.82	0.79	0.82	0.82	1.23%	126,070
Jan 26, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	388,696
Jan 23, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	121,146
Jan 22, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	55,964
Jan 21, 2026	0.85	0.86	0.80	0.86	0.86	2.38%	89,907
Jan 20, 2026	0.88	0.88	0.82	0.84	0.84	-	124,769
Jan 19, 2026	0.88	0.90	0.84	0.84	0.84	-6.15%	8,408
Jan 16, 2026	0.85	0.90	0.85	0.90	0.90	5.29%	32,399
Jan 15, 2026	0.82	0.85	0.81	0.85	0.85	1.19%	77,600
Jan 14, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	26,500
Jan 13, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	33,141
Jan 12, 2026	0.90	0.90	0.81	0.84	0.84	-6.67%	232,972
Jan 9, 2026	0.84	0.90	0.84	0.90	0.90	4.65%	32,465
Jan 8, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	84,094
Jan 7, 2026	0.94	0.94	0.86	0.87	0.87	-6.45%	107,385
Jan 6, 2026	0.99	0.99	0.93	0.93	0.93	-4.12%	52,616
Jan 5, 2026	0.92	1.03	0.92	0.97	0.97	3.74%	151,603
Jan 2, 2026	0.94	0.94	0.86	0.94	0.94	-0.53%	39,422
Dec 31, 2025	0.86	0.94	0.86	0.94	0.94	8.05%	143,910
Dec 30, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	19,725
Dec 29, 2025	0.87	0.88	0.86	0.88	0.88	6.02%	25,114
Dec 24, 2025	0.86	0.87	0.82	0.83	0.83	-2.92%	21,873
Dec 23, 2025	0.86	0.89	0.86	0.86	0.86	-1.72%	81,276
Dec 22, 2025	0.85	0.89	0.85	0.87	0.87	1.16%	105,307
Dec 19, 2025	0.87	0.88	0.86	0.86	0.86	-	48,045
Dec 18, 2025	0.88	0.90	0.86	0.86	0.86	-4.44%	28,303
Dec 17, 2025	0.87	0.93	0.87	0.90	0.90	4.65%	89,347
Dec 16, 2025	0.86	0.87	0.86	0.86	0.86	1.18%	30,614
Dec 15, 2025	0.92	0.92	0.85	0.85	0.85	-6.59%	60,531
Dec 12, 2025	0.94	0.95	0.90	0.91	0.91	-3.19%	52,156
Dec 11, 2025	0.92	0.94	0.92	0.94	0.94	-	61,510
Dec 10, 2025	0.94	0.96	0.92	0.94	0.94	4.44%	62,273
Dec 9, 2025	0.88	0.92	0.88	0.90	0.90	2.27%	22,818
Dec 8, 2025	0.96	0.96	0.88	0.88	0.88	-5.38%	55,446
Dec 5, 2025	0.87	0.94	0.87	0.93	0.93	5.68%	81,310
Dec 4, 2025	0.90	0.90	0.87	0.88	0.88	3.53%	43,114
Dec 3, 2025	0.85	0.87	0.82	0.85	0.85	-	18,929