UK markets closed

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3000+0.0300 (+11.11%)
At close: 11:30AM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.30000.30000.30000.30000.30006,500
24 Nov 20220.30000.30000.27000.27000.2700166,600
23 Nov 20220.31000.31000.31000.31000.3100900
22 Nov 20220.32000.32000.32000.32000.3200500
21 Nov 20220.30000.33000.30000.33000.330055,200
18 Nov 20220.29000.29000.29000.29000.29008,000
17 Nov 20220.29000.29000.26000.28000.280066,500
16 Nov 20220.31000.31000.30000.30000.300015,100
15 Nov 20220.30000.32000.29000.29000.290090,700
14 Nov 20220.32000.32000.30000.31000.31005,100
11 Nov 20220.31000.32000.31000.32000.32001,000
10 Nov 20220.31000.33000.31000.31000.310028,600
09 Nov 20220.32000.33000.32000.33000.330019,400
08 Nov 20220.33000.33000.30000.30000.300029,700
07 Nov 20220.33000.33000.31000.31000.310014,200
04 Nov 20220.33000.33000.30000.33000.330039,300
03 Nov 20220.34000.38000.34000.35000.350067,300
02 Nov 20220.36000.36000.34000.34000.34002,500
01 Nov 20220.35000.38000.30000.38000.380054,100
31 Oct 20220.31000.36000.31000.36000.360054,500
28 Oct 20220.28000.29000.26000.29000.290066,800
27 Oct 20220.27000.28000.27000.28000.280025,200
26 Oct 20220.26000.26000.26000.26000.260031,300
25 Oct 20220.25000.26000.25000.26000.2600100,900
24 Oct 20220.28000.28000.26000.26000.260028,800
21 Oct 20220.28000.28000.26000.27000.270013,300
20 Oct 20220.28000.28000.28000.28000.28001,100
19 Oct 20220.33000.34000.30000.30000.300025,400
18 Oct 20220.34000.34000.30000.32000.320077,800
17 Oct 20220.34000.37000.34000.37000.370041,000
14 Oct 20220.30000.33000.27000.33000.330030,600
13 Oct 20220.26000.26000.26000.26000.260015,000
12 Oct 20220.26000.26000.26000.26000.26005,200
11 Oct 20220.28000.28000.26000.26000.2600194,300
07 Oct 20220.28000.28000.28000.28000.28002,000
06 Oct 20220.28000.28000.28000.28000.28002,400
05 Oct 20220.30000.30000.30000.30000.300013,000
04 Oct 20220.35000.35000.29000.29000.2900100,500
03 Oct 20220.35000.35000.33000.33000.330031,300
30 Sept 20220.35000.35000.35000.35000.35004,500
29 Sept 20220.32000.32000.32000.32000.320010,500
28 Sept 20220.32000.32000.32000.32000.32008,800
27 Sept 20220.30000.35000.30000.35000.350082,200
26 Sept 20220.30000.30000.28000.28000.280076,300
23 Sept 20220.35000.35000.30000.30000.3000260,700
22 Sept 20220.30000.40000.30000.38000.3800445,300
21 Sept 20220.30000.32000.28000.32000.3200115,300
20 Sept 20220.26000.26000.26000.26000.26005,500
19 Sept 20220.23000.25000.23000.25000.25007,000
16 Sept 20220.23000.23000.23000.23000.23005,500
15 Sept 20220.24000.24000.24000.24000.24007,000
14 Sept 20220.25000.25000.25000.25000.250011,500
13 Sept 20220.25000.25000.25000.25000.250024,000
12 Sept 20220.25000.27000.25000.27000.270021,500
09 Sept 20220.26000.26000.25000.25000.250063,500
08 Sept 20220.27000.27000.27000.27000.27006,500
07 Sept 20220.25000.26000.25000.25000.250012,500
06 Sept 20220.27000.27000.27000.27000.2700100
02 Sept 20220.27000.27000.27000.27000.27003,000
01 Sept 20220.28000.28000.25000.25000.250042,400
31 Aug 20220.23000.28000.23000.28000.280099,400
30 Aug 20220.24000.24000.23000.23000.230021,500
29 Aug 20220.23000.23000.23000.23000.230024,500
26 Aug 20220.25000.26000.25000.25000.250062,200
25 Aug 20220.24000.25000.24000.25000.250025,500
24 Aug 20220.22000.23000.22000.23000.230016,900
23 Aug 20220.21000.21000.21000.21000.21002,000
22 Aug 20220.21000.21000.20000.21000.210065,500
19 Aug 20220.20000.21000.20000.21000.210012,600
18 Aug 20220.21000.21000.21000.21000.21002,000
17 Aug 20220.22000.22000.22000.22000.220023,000
16 Aug 20220.22000.22000.22000.22000.22007,100
15 Aug 20220.23000.23000.21000.22000.220080,000
12 Aug 20220.24000.24000.24000.24000.24004,000
11 Aug 20220.23000.23000.22000.22000.220015,300
10 Aug 20220.20000.20000.20000.20000.2000-
09 Aug 20220.21000.21000.20000.20000.200051,100
08 Aug 20220.21000.21000.20000.20000.200018,500
05 Aug 20220.21000.21000.21000.21000.21003,100
04 Aug 20220.22000.22000.20000.21000.210076,300
03 Aug 20220.23000.23000.23000.23000.2300500
02 Aug 20220.24000.25000.23000.24000.240026,100
29 Jul 20220.25000.25000.25000.25000.25001,000
28 Jul 20220.25000.25000.25000.25000.25006,000
27 Jul 20220.24000.25000.24000.25000.25008,600
26 Jul 20220.22000.22000.22000.22000.2200-
25 Jul 20220.23000.23000.22000.22000.220016,500
22 Jul 20220.22000.23000.21000.21000.210045,900
21 Jul 20220.21000.21000.21000.21000.2100-
20 Jul 20220.22000.22000.21000.21000.21006,500
19 Jul 20220.21000.21000.21000.21000.2100600
18 Jul 20220.22000.22000.21000.21000.21007,500
15 Jul 20220.22000.22000.22000.22000.2200-
14 Jul 20220.21000.22000.20000.22000.220041,300
13 Jul 20220.25000.26000.23000.23000.230066,000
12 Jul 20220.24000.24000.24000.24000.240054,500
11 Jul 20220.24000.24000.24000.24000.240022,000
08 Jul 20220.24000.24000.24000.24000.240010,500
07 Jul 20220.24000.24000.24000.24000.240045,300
06 Jul 20220.25000.25000.23000.23000.2300114,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...