Hannan Metals Ltd. - HAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.9	0.88	0.88	0.9	0.87	43,114
December 03, 2025	0.85	0.85	0.85	0.87	0.82	18,929
December 02, 2025	0.88	0.85	0.85	0.88	0.85	17,536
December 01, 2025	0.8	0.86	0.86	0.88	0.8	153,943
November 28, 2025	0.71	0.78	0.78	0.79	0.71	64,808
November 27, 2025	0.78	0.76	0.76	0.78	0.74	175,296
November 26, 2025	0.78	0.77	0.77	0.78	0.77	32,434
November 25, 2025	0.78	0.76	0.76	0.78	0.75	26,700
November 24, 2025	0.78	0.77	0.77	0.78	0.77	27,629
November 21, 2025	0.77	0.71	0.71	0.8	0.71	73,077
November 20, 2025	0.76	0.74	0.74	0.78	0.7	93,163
November 19, 2025	0.8	0.77	0.77	0.81	0.77	142,024
November 18, 2025	0.82	0.77	0.77	0.83	0.76	96,522
November 17, 2025	0.8	0.81	0.81	0.82	0.76	70,023
November 14, 2025	0.8	0.82	0.82	0.82	0.75	132,000
November 13, 2025	0.82	0.82	0.82	0.82	0.82	30,814
November 12, 2025	0.77	0.82	0.82	0.82	0.77	30,814
November 11, 2025	0.75	0.77	0.77	0.78	0.72	76,936
November 10, 2025	0.83	0.77	0.77	0.83	0.75	48,300
November 07, 2025	0.83	0.8	0.8	0.83	0.8	22,911
November 06, 2025	0.81	0.85	0.85	0.85	0.72	213,847
November 05, 2025	0.83	0.8	0.8	0.83	0.78	65,800
November 04, 2025	0.86	0.84	0.84	0.87	0.84	71,400
November 03, 2025	0.85	0.87	0.87	0.9	0.83	137,010
October 31, 2025	0.85	0.88	0.88	0.88	0.83	55,000
October 30, 2025	0.79	0.85	0.85	0.85	0.78	42,282
October 29, 2025	0.77	0.79	0.79	0.79	0.74	106,900
October 28, 2025	0.75	0.75	0.75	0.75	0.74	21,100
October 27, 2025	0.74	0.75	0.75	0.77	0.74	25,903
October 24, 2025	0.77	0.75	0.75	0.77	0.75	3,540
October 23, 2025	0.76	0.74	0.74	0.76	0.74	28,003
October 22, 2025	0.76	0.76	0.76	0.77	0.76	71,637
October 21, 2025	0.75	0.76	0.76	0.77	0.74	45,340
October 20, 2025	0.73	0.79	0.79	0.83	0.73	62,700
October 17, 2025	0.67	0.74	0.74	0.74	0.67	84,600
October 16, 2025	0.73	0.71	0.71	0.74	0.71	32,280
October 15, 2025	0.75	0.74	0.74	0.79	0.74	147,500
October 14, 2025	0.77	0.74	0.74	0.8	0.74	202,500
October 10, 2025	0.74	0.75	0.75	0.8	0.72	76,068
October 09, 2025	0.78	0.75	0.75	0.78	0.7	290,316
October 08, 2025	0.78	0.81	0.81	0.83	0.78	135,368
October 07, 2025	0.77	0.76	0.76	0.79	0.76	42,517
October 06, 2025	0.84	0.78	0.78	0.84	0.77	137,137
October 03, 2025	0.9	0.77	0.77	0.9	0.77	7,500
October 02, 2025	0.8	0.76	0.76	0.8	0.76	66,838
October 01, 2025	0.94	0.79	0.79	0.94	0.78	30,708
September 30, 2025	0.88	0.82	0.82	0.88	0.82	53,600
September 29, 2025	0.9	0.87	0.87	0.92	0.87	39,712
September 26, 2025	0.81	0.85	0.85	0.85	0.78	64,700
September 25, 2025	0.81	0.8	0.8	0.81	0.77	71,500
September 24, 2025	0.88	0.83	0.83	0.88	0.81	43,016
September 23, 2025	0.84	0.87	0.87	0.93	0.82	114,406
September 22, 2025	0.82	0.82	0.82	0.85	0.81	51,100
September 19, 2025	0.84	0.84	0.84	0.84	0.77	28,200
September 18, 2025	0.78	0.76	0.76	0.78	0.76	35,400
September 17, 2025	0.8	0.78	0.78	0.8	0.78	52,240
September 16, 2025	0.84	0.82	0.82	0.86	0.81	144,826
September 15, 2025	0.85	0.85	0.85	0.86	0.84	27,400
September 12, 2025	0.84	0.82	0.82	0.85	0.82	14,700
September 11, 2025	0.81	0.85	0.85	0.85	0.81	41,703

Hannan Metals Ltd. (HAN.V) TSXV