Hannan Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.550	0.580	0.550	0.580	0.580	60,100
2024-08-22	0.570	0.570	0.570	0.570	0.570	0
2024-08-21	0.600	0.600	0.530	0.570	0.570	121,500
2024-08-20	0.600	0.600	0.590	0.600	0.600	19,000
2024-08-19	0.560	0.600	0.550	0.570	0.570	49,200
2024-08-16	0.600	0.600	0.580	0.580	0.580	75,100
2024-08-15	0.600	0.600	0.600	0.600	0.600	5,100
2024-08-14	0.560	0.600	0.550	0.550	0.550	40,700
2024-08-13	0.540	0.600	0.540	0.560	0.560	52,500
2024-08-12	0.530	0.550	0.480	0.530	0.530	21,500
2024-08-09	0.470	0.500	0.440	0.490	0.490	162,100
2024-08-08	0.500	0.520	0.440	0.440	0.440	112,900
2024-08-07	0.490	0.500	0.480	0.480	0.480	27,000
2024-08-06	0.530	0.530	0.480	0.480	0.480	52,400
2024-08-02	0.530	0.560	0.520	0.520	0.520	213,000
2024-08-01	0.570	0.570	0.530	0.530	0.530	22,400
2024-07-31	0.560	0.570	0.540	0.550	0.550	53,200
2024-07-30	0.560	0.560	0.530	0.560	0.560	54,300
2024-07-29	0.650	0.650	0.580	0.600	0.600	26,200
2024-07-26	0.630	0.650	0.610	0.610	0.610	13,100
2024-07-25	0.610	0.640	0.560	0.610	0.610	144,600
2024-07-24	0.630	0.660	0.610	0.630	0.630	57,300
2024-07-23	0.610	0.650	0.600	0.630	0.630	36,900
2024-07-22	0.600	0.610	0.550	0.600	0.600	73,100
2024-07-19	0.600	0.620	0.580	0.620	0.620	270,300
2024-07-18	0.590	0.610	0.580	0.590	0.590	241,600
2024-07-17	0.510	0.550	0.510	0.550	0.550	29,600
2024-07-16	0.500	0.500	0.490	0.500	0.500	29,000
2024-07-15	0.470	0.500	0.470	0.500	0.500	129,400
2024-07-12	0.490	0.500	0.470	0.470	0.470	38,400
2024-07-11	0.470	0.470	0.470	0.470	0.470	500
2024-07-10	0.490	0.500	0.470	0.470	0.470	13,100
2024-07-09	0.500	0.500	0.480	0.490	0.490	89,600
2024-07-08	0.470	0.500	0.470	0.500	0.500	22,400
2024-07-05	0.460	0.490	0.450	0.490	0.490	175,700
2024-07-04	0.450	0.450	0.450	0.450	0.450	500
2024-07-03	0.470	0.470	0.440	0.470	0.470	41,000
2024-07-02	0.450	0.480	0.440	0.450	0.450	57,500
2024-06-28	0.440	0.450	0.430	0.450	0.450	9,300
2024-06-27	0.440	0.440	0.430	0.430	0.430	7,200
2024-06-26	0.430	0.430	0.430	0.430	0.430	22,000
2024-06-25	0.430	0.430	0.430	0.430	0.430	0
2024-06-24	0.420	0.430	0.410	0.430	0.430	61,000
2024-06-21	0.430	0.430	0.420	0.420	0.420	78,100
2024-06-20	0.450	0.450	0.440	0.440	0.440	3,600
2024-06-19	0.430	0.430	0.430	0.430	0.430	0
2024-06-18	0.440	0.440	0.430	0.430	0.430	130,500
2024-06-17	0.450	0.450	0.440	0.440	0.440	56,400
2024-06-14	0.430	0.440	0.430	0.440	0.440	116,500
2024-06-13	0.430	0.470	0.430	0.430	0.430	188,900
2024-06-12	0.410	0.430	0.410	0.430	0.430	95,900
2024-06-11	0.430	0.440	0.420	0.430	0.430	97,500
2024-06-10	0.390	0.440	0.390	0.430	0.430	216,000
2024-06-07	0.360	0.380	0.360	0.380	0.380	3,500
2024-06-06	0.340	0.350	0.340	0.350	0.350	24,900
2024-06-05	0.360	0.360	0.340	0.340	0.340	206,400
2024-06-04	0.370	0.370	0.370	0.370	0.370	0
2024-06-03	0.360	0.370	0.350	0.370	0.370	74,500
2024-05-31	0.360	0.390	0.320	0.390	0.390	192,900
2024-05-30	0.390	0.390	0.360	0.360	0.360	41,500

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.