UK markets closed

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2400-0.0200 (-7.69%)
As of 11:44AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20220.26000.26000.24000.24000.240037,588
04 Jul 20220.26000.26000.26000.26000.2600-
30 Jun 20220.24000.26000.23000.26000.2600116,300
29 Jun 20220.25000.25000.24000.24000.240027,600
28 Jun 20220.25000.26000.25000.25000.25006,600
27 Jun 20220.25000.25000.25000.25000.250026,900
24 Jun 20220.25000.26000.25000.25000.250038,700
23 Jun 20220.27000.27000.27000.27000.27006,600
22 Jun 20220.25000.25000.25000.25000.250010,700
21 Jun 20220.26000.26000.25000.25000.250025,200
20 Jun 20220.26000.26000.26000.26000.26001,500
17 Jun 20220.27000.27000.26000.27000.270038,000
16 Jun 20220.28000.28000.28000.28000.28001,000
15 Jun 20220.28000.29000.27000.27000.270024,500
14 Jun 20220.29000.29000.29000.29000.29004,700
13 Jun 20220.30000.30000.29000.30000.300042,400
10 Jun 20220.32000.32000.29000.29000.290072,500
09 Jun 20220.29000.31000.28000.31000.310096,900
08 Jun 20220.28000.29000.28000.29000.2900107,300
07 Jun 20220.27000.30000.27000.28000.2800127,200
06 Jun 20220.26000.28000.26000.26000.2600116,900
03 Jun 20220.21000.25000.21000.25000.2500136,500
02 Jun 20220.20000.20000.20000.20000.200013,000
01 Jun 20220.19000.19000.19000.19000.19007,000
31 May 20220.22000.22000.21000.21000.21008,000
30 May 20220.22000.22000.22000.22000.22003,000
27 May 20220.23000.23000.23000.23000.23001,000
26 May 20220.23000.23000.22000.22000.220017,500
25 May 20220.20000.20000.20000.20000.2000192,800
24 May 20220.23000.23000.22000.23000.230040,100
20 May 20220.22000.22000.21000.22000.220013,000
19 May 20220.20000.20000.19000.19000.190037,000
18 May 20220.20000.20000.19000.20000.20007,900
17 May 20220.19000.20000.19000.20000.200013,200
16 May 20220.20000.20000.19000.19000.190041,400
13 May 20220.18000.18000.16000.18000.1800145,900
12 May 20220.21000.21000.18000.18000.1800102,500
11 May 20220.21000.21000.20000.21000.21007,200
10 May 20220.24000.24000.21000.21000.2100132,300
09 May 20220.24000.24000.23000.24000.2400143,700
06 May 20220.25000.25000.24000.24000.240021,000
05 May 20220.25000.25000.24000.24000.240031,100
04 May 20220.25000.25000.25000.25000.250038,100
03 May 20220.26000.26000.25000.26000.2600106,000
02 May 20220.26000.26000.24000.26000.260054,900
29 Apr 20220.25000.25000.25000.25000.2500116,200
28 Apr 20220.24000.25000.23000.25000.2500112,800
27 Apr 20220.24000.24000.24000.24000.240067,200
26 Apr 20220.27000.27000.24000.24000.240058,500
25 Apr 20220.27000.27000.25000.25000.250062,900
22 Apr 20220.27000.27000.26000.26000.260015,900
21 Apr 20220.28000.28000.27000.27000.270051,700
20 Apr 20220.28000.28000.28000.28000.280016,600
19 Apr 20220.28000.28000.28000.28000.2800186,000
18 Apr 20220.28000.28000.28000.28000.28003,200
14 Apr 20220.28000.30000.28000.30000.300016,500
13 Apr 20220.31000.31000.30000.30000.300028,500
12 Apr 20220.31000.31000.31000.31000.3100190,200
11 Apr 20220.33000.33000.33000.33000.33001,000
08 Apr 20220.27000.31000.27000.31000.310037,200
07 Apr 20220.27000.27000.27000.27000.2700191,500
06 Apr 20220.27000.28000.27000.28000.280064,000
05 Apr 20220.28000.28000.27000.28000.280052,000
04 Apr 20220.27000.28000.27000.28000.280091,500
01 Apr 20220.27000.28000.27000.28000.280030,800
31 Mar 20220.27000.27000.27000.27000.27002,000
30 Mar 20220.26000.26000.26000.26000.26001,500
29 Mar 20220.26000.26000.26000.26000.26002,000
28 Mar 20220.26000.27000.26000.27000.270010,000
25 Mar 20220.26000.26000.26000.26000.260025,000
24 Mar 20220.26000.26000.26000.26000.260018,000
23 Mar 20220.27000.27000.27000.27000.270013,400
22 Mar 20220.27000.27000.27000.27000.2700500
21 Mar 20220.27000.27000.26000.27000.270030,000
18 Mar 20220.27000.27000.25000.26000.260028,500
17 Mar 20220.27000.27000.26000.26000.260035,000
16 Mar 20220.27000.27000.27000.27000.27006,200
15 Mar 20220.28000.28000.27000.27000.270013,200
14 Mar 20220.28000.28000.27000.28000.280042,800
11 Mar 20220.28000.30000.28000.30000.300093,800
10 Mar 20220.28000.28000.28000.28000.28006,000
09 Mar 20220.28000.28000.28000.28000.280073,800
08 Mar 20220.28000.28000.27000.27000.270037,400
07 Mar 20220.27000.28000.25000.28000.280053,300
04 Mar 20220.25000.26000.25000.25000.250057,500
03 Mar 20220.28000.28000.25000.25000.250046,100
02 Mar 20220.27000.30000.26000.26000.260056,300
01 Mar 20220.29000.29000.27000.27000.270040,600
28 Feb 20220.30000.30000.28000.28000.280049,100
25 Feb 20220.30000.30000.28000.30000.300047,000
24 Feb 20220.28000.28000.28000.28000.280014,000
23 Feb 20220.28000.30000.28000.28000.280037,200
22 Feb 20220.29000.31000.28000.29000.290033,500
18 Feb 20220.31000.31000.30000.30000.300024,300
17 Feb 20220.34000.36000.30000.31000.3100186,400
16 Feb 20220.33000.34000.33000.34000.34007,100
15 Feb 20220.32000.33000.32000.33000.330043,700
14 Feb 20220.30000.31000.30000.31000.310017,000
11 Feb 20220.29000.30000.29000.30000.3000151,000
10 Feb 20220.29000.29000.29000.29000.290020,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...