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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.84	0.84	0.84	0.84	0.84	7,057
September 09, 2025	0.78	0.83	0.83	0.86	0.77	53,116
September 08, 2025	0.84	0.79	0.79	0.84	0.77	154,800
September 05, 2025	0.78	0.8	0.8	0.8	0.78	38,210
September 04, 2025	0.82	0.77	0.77	0.82	0.75	77,900
September 03, 2025	0.79	0.82	0.82	0.84	0.79	36,275
September 02, 2025	0.75	0.79	0.79	0.82	0.75	165,600
August 29, 2025	0.75	0.74	0.74	0.75	0.72	60,322
August 28, 2025	0.69	0.72	0.72	0.76	0.69	171,847
August 27, 2025	0.62	0.69	0.69	0.71	0.62	228,134
August 26, 2025	0.77	0.61	0.61	0.78	0.57	634,600
August 25, 2025	0.95	0.79	0.79	0.95	0.77	344,027
August 22, 2025	0.86	0.87	0.87	0.89	0.86	38,521
August 21, 2025	0.86	0.85	0.85	0.87	0.84	79,400
August 20, 2025	0.91	0.84	0.84	0.93	0.82	298,618
August 19, 2025	1.01	0.93	0.93	1.01	0.92	35,000
August 18, 2025	0.98	0.97	0.97	0.98	0.97	10,400
August 15, 2025	1.02	0.98	0.98	1.02	0.97	44,600
August 14, 2025	1	1	1	1.01	1	33,040
August 13, 2025	1.05	1	1	1.06	0.99	37,200
August 12, 2025	1.01	1.03	1.03	1.05	1.01	44,980
August 11, 2025	0.98	1.04	1.04	1.04	0.97	124,910
August 08, 2025	0.94	0.98	0.98	0.99	0.94	51,119
August 07, 2025	0.89	0.96	0.96	0.97	0.89	104,125
August 06, 2025	0.9	0.87	0.87	0.9	0.87	71,400
August 05, 2025	0.93	0.9	0.9	0.94	0.89	94,800
August 01, 2025	0.89	0.91	0.91	0.93	0.86	67,400
July 31, 2025	0.8	0.83	0.83	0.86	0.8	50,762
July 30, 2025	0.84	0.8	0.8	0.85	0.79	311,551
July 29, 2025	0.87	0.84	0.84	0.89	0.83	92,926
July 28, 2025	0.85	0.83	0.83	0.86	0.8	158,303
July 25, 2025	0.87	0.85	0.85	0.87	0.85	33,031
July 24, 2025	0.88	0.87	0.87	0.9	0.85	95,523
July 23, 2025	0.92	0.87	0.87	0.92	0.87	46,941
July 22, 2025	0.91	0.92	0.92	0.94	0.91	51,111
July 21, 2025	0.93	0.9	0.9	0.93	0.88	66,714
July 18, 2025	0.98	0.93	0.93	0.99	0.92	89,300
July 17, 2025	1	0.99	0.99	1	0.95	43,000
July 16, 2025	1	0.99	0.99	1.02	0.99	55,600
July 15, 2025	1	1	1	1.06	1	79,040
July 14, 2025	1.02	1	1	1.02	0.94	65,400
July 11, 2025	1.01	1.02	1.02	1.06	0.99	67,400
July 10, 2025	0.88	1	1	1	0.88	122,612
July 09, 2025	0.87	0.89	0.89	0.89	0.86	17,725
July 08, 2025	0.91	0.89	0.89	0.94	0.88	75,500
July 07, 2025	0.93	0.9	0.9	0.95	0.85	271,500
July 04, 2025	0.95	0.91	0.91	0.95	0.91	19,932
July 03, 2025	1	0.95	0.95	1	0.95	71,900

Hannan Metals Ltd. (HAN.V) TSXV