UK Markets close in 52 mins

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
As of 03:58PM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.16000.16000.16000.16000.16003,500
28 Nov 20230.16000.16000.16000.16000.16003,000
27 Nov 20230.17000.17000.16000.16000.160024,000
24 Nov 20230.15000.15000.15000.15000.15009,000
23 Nov 20230.14000.14000.14000.14000.14003,000
22 Nov 20230.14000.14000.14000.14000.1400243,500
21 Nov 20230.14000.14000.14000.14000.14003,000
20 Nov 20230.15000.15000.14000.14000.140017,000
17 Nov 20230.15000.15000.14000.14000.140026,000
16 Nov 20230.17000.17000.14000.14000.1400158,400
15 Nov 20230.18000.18000.18000.18000.180015,000
14 Nov 20230.17000.18000.17000.17000.170025,500
13 Nov 20230.18000.18000.18000.18000.18006,000
10 Nov 20230.19000.19000.19000.19000.1900120,300
09 Nov 20230.18000.18000.18000.18000.180025,200
08 Nov 20230.17000.18000.17000.18000.180017,500
07 Nov 20230.17000.17000.17000.17000.17006,000
06 Nov 20230.16000.17000.16000.17000.17007,500
03 Nov 20230.17000.18000.17000.17000.17004,700
02 Nov 20230.18000.18000.17000.17000.17009,000
01 Nov 20230.18000.18000.17000.17000.170066,300
31 Oct 20230.18000.18000.18000.18000.1800400
30 Oct 20230.16000.18000.16000.18000.180078,500
27 Oct 20230.17000.17000.17000.17000.17001,000
26 Oct 20230.18000.18000.18000.18000.180074,900
25 Oct 20230.18000.18000.18000.18000.180015,200
24 Oct 20230.18000.18000.18000.18000.18005,000
23 Oct 20230.18000.18000.18000.18000.18005,000
20 Oct 20230.19000.19000.19000.19000.1900-
19 Oct 20230.19000.19000.19000.19000.190013,000
18 Oct 20230.19000.19000.18000.18000.1800127,000
17 Oct 20230.19000.19000.19000.19000.190011,500
16 Oct 20230.19000.19000.19000.19000.190043,000
13 Oct 20230.20000.20000.19000.19000.19009,200
12 Oct 20230.19000.19000.19000.19000.1900-
11 Oct 20230.19000.19000.19000.19000.19001,500
10 Oct 20230.20000.20000.20000.20000.2000-
06 Oct 20230.20000.20000.20000.20000.2000500
05 Oct 20230.21000.21000.20000.20000.200089,500
04 Oct 20230.22000.24000.21000.21000.210075,600
03 Oct 20230.23000.23000.22000.22000.220026,600
02 Oct 20230.23000.23000.23000.23000.23006,000
29 Sept 20230.23000.24000.23000.23000.230044,400
28 Sept 20230.20000.24000.20000.24000.240040,700
27 Sept 20230.19000.19000.19000.19000.190048,900
26 Sept 20230.20000.20000.20000.20000.200031,500
25 Sept 20230.20000.20000.20000.20000.20005,600
22 Sept 20230.19000.19000.19000.19000.190027,000
21 Sept 20230.21000.21000.19000.19000.190027,000
20 Sept 20230.23000.23000.21000.21000.210052,600
19 Sept 20230.22000.23000.22000.23000.230010,600
18 Sept 20230.20000.20000.20000.20000.200014,000
15 Sept 20230.20000.20000.18000.19000.190072,200
14 Sept 20230.22000.22000.20000.21000.210016,200
13 Sept 20230.23000.23000.22000.22000.220032,500
12 Sept 20230.21000.22000.21000.22000.220034,000
11 Sept 20230.22000.22000.21000.21000.210037,000
08 Sept 20230.25000.25000.22000.22000.22002,200
07 Sept 20230.22000.25000.22000.25000.250016,800
06 Sept 20230.23000.23000.22000.22000.22006,600
05 Sept 20230.21000.21000.20000.21000.210045,500
01 Sept 20230.22000.22000.20000.20000.2000100,700
31 Aug 20230.22000.22000.22000.22000.22004,500
30 Aug 20230.23000.23000.23000.23000.230073,500
29 Aug 20230.23000.23000.23000.23000.23004,000
28 Aug 20230.23000.25000.23000.25000.250050,500
25 Aug 20230.24000.24000.24000.24000.240030,500
24 Aug 20230.24000.24000.24000.24000.24001,900
23 Aug 20230.24000.24000.24000.24000.24003,000
22 Aug 20230.25000.25000.25000.25000.2500163,000
21 Aug 20230.26000.26000.25000.25000.250044,200
18 Aug 20230.26000.28000.25000.28000.280060,600
17 Aug 20230.26000.26000.26000.26000.260013,000
16 Aug 20230.26000.26000.26000.26000.2600-
15 Aug 20230.26000.26000.26000.26000.26006,000
14 Aug 20230.30000.30000.30000.30000.3000-
11 Aug 20230.26000.30000.25000.30000.300075,000
10 Aug 20230.26000.26000.26000.26000.26005,000
09 Aug 20230.28000.28000.27000.27000.270011,500
08 Aug 20230.29000.30000.28000.29000.290036,600
04 Aug 20230.29000.29000.29000.29000.29006,000
03 Aug 20230.30000.30000.29000.29000.290048,500
02 Aug 20230.28000.30000.28000.30000.300097,000
01 Aug 20230.28000.28000.28000.28000.28002,000
31 Jul 20230.26000.28000.26000.28000.280024,500
28 Jul 20230.26000.26000.26000.26000.26003,300
27 Jul 20230.25000.26000.25000.26000.260013,500
26 Jul 20230.26000.26000.25000.25000.250015,000
25 Jul 20230.28000.28000.26000.26000.260058,800
24 Jul 20230.28000.30000.28000.28000.280020,700
21 Jul 20230.30000.30000.28000.29000.29008,000
20 Jul 20230.30000.30000.29000.30000.300016,100
19 Jul 20230.30000.30000.30000.30000.3000500
18 Jul 20230.28000.30000.28000.30000.300032,000
17 Jul 20230.28000.30000.28000.30000.30004,500
14 Jul 20230.30000.30000.29000.29000.290012,700
13 Jul 20230.30000.31000.30000.30000.3000130,500
12 Jul 20230.30000.30000.28000.29000.290036,700
11 Jul 20230.26000.27000.26000.27000.27007,000
10 Jul 20230.27000.27000.26000.26000.26001,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...