Hannan Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.540	0.540	0.480	0.480	0.480	45,000
2024-11-18	0.510	0.520	0.490	0.510	0.510	26,800
2024-11-15	0.520	0.520	0.480	0.480	0.480	4,100
2024-11-14	0.490	0.530	0.470	0.520	0.520	46,100
2024-11-13	0.500	0.500	0.500	0.500	0.500	10,500
2024-11-12	0.480	0.480	0.440	0.460	0.460	30,700
2024-11-11	0.470	0.470	0.430	0.450	0.450	41,600
2024-11-08	0.450	0.460	0.440	0.460	0.460	9,600
2024-11-07	0.440	0.440	0.400	0.420	0.420	33,300
2024-11-06	0.440	0.440	0.440	0.440	0.440	12,500
2024-11-05	0.470	0.470	0.440	0.440	0.440	31,000
2024-11-04	0.470	0.490	0.450	0.490	0.490	47,000
2024-11-01	0.480	0.480	0.450	0.470	0.470	33,000
2024-10-31	0.440	0.490	0.440	0.480	0.480	44,600
2024-10-30	0.490	0.490	0.400	0.430	0.430	121,100
2024-10-29	0.500	0.500	0.460	0.460	0.460	129,200
2024-10-28	0.500	0.510	0.490	0.500	0.500	82,900
2024-10-25	0.550	0.550	0.520	0.520	0.520	88,000
2024-10-24	0.570	0.570	0.550	0.550	0.550	13,500
2024-10-23	0.560	0.580	0.530	0.580	0.580	22,500
2024-10-22	0.580	0.580	0.560	0.570	0.570	33,300
2024-10-21	0.560	0.580	0.530	0.530	0.530	74,100
2024-10-18	0.580	0.580	0.540	0.560	0.560	33,800
2024-10-17	0.570	0.570	0.540	0.550	0.550	80,800
2024-10-16	0.550	0.560	0.550	0.560	0.560	25,400
2024-10-15	0.570	0.580	0.540	0.570	0.570	133,600
2024-10-11	0.570	0.590	0.570	0.590	0.590	25,500
2024-10-10	0.570	0.580	0.570	0.570	0.570	7,900
2024-10-09	0.580	0.580	0.550	0.550	0.550	48,900
2024-10-08	0.580	0.580	0.570	0.570	0.570	3,600
2024-10-07	0.560	0.590	0.560	0.590	0.590	24,800
2024-10-04	0.570	0.570	0.550	0.550	0.550	39,000
2024-10-03	0.570	0.570	0.560	0.560	0.560	72,300
2024-10-02	0.600	0.610	0.570	0.590	0.590	62,000
2024-10-01	0.620	0.620	0.560	0.570	0.570	26,500
2024-09-30	0.600	0.610	0.590	0.590	0.590	89,700
2024-09-27	0.590	0.590	0.590	0.590	0.590	7,300
2024-09-26	0.580	0.600	0.580	0.600	0.600	60,500
2024-09-25	0.570	0.580	0.570	0.570	0.570	9,800
2024-09-24	0.580	0.580	0.550	0.570	0.570	83,400
2024-09-23	0.580	0.580	0.550	0.570	0.570	63,300
2024-09-20	0.560	0.580	0.550	0.560	0.560	50,700
2024-09-19	0.570	0.580	0.570	0.580	0.580	11,400
2024-09-18	0.580	0.580	0.560	0.580	0.580	44,700
2024-09-17	0.610	0.610	0.560	0.570	0.570	57,300
2024-09-16	0.640	0.640	0.600	0.600	0.600	331,600
2024-09-13	0.620	0.620	0.600	0.600	0.600	25,200
2024-09-12	0.570	0.620	0.570	0.620	0.620	21,900
2024-09-11	0.600	0.600	0.540	0.560	0.560	70,700
2024-09-10	0.580	0.600	0.580	0.600	0.600	49,200
2024-09-09	0.580	0.590	0.580	0.580	0.580	9,300
2024-09-06	0.570	0.570	0.560	0.560	0.560	16,500
2024-09-05	0.570	0.570	0.560	0.560	0.560	10,400
2024-09-04	0.590	0.590	0.570	0.570	0.570	9,100
2024-09-03	0.580	0.600	0.580	0.600	0.600	104,500
2024-08-30	0.600	0.600	0.590	0.600	0.600	8,800
2024-08-29	0.550	0.600	0.550	0.590	0.590	53,600
2024-08-28	0.600	0.600	0.570	0.600	0.600	96,600
2024-08-27	0.540	0.600	0.540	0.600	0.600	25,400
2024-08-26	0.560	0.580	0.540	0.550	0.550	79,100

← NewerPage 9 of 21 · 1,255 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.