Canada markets open in 9 hours 2 minutes

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3150-0.0050 (-1.56%)
At close: 03:26PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.32000.32000.32000.32000.320010,600
Dec 01, 20220.33000.33000.32000.32000.320034,000
Nov 30, 20220.28000.35000.28000.32000.320013,500
Nov 29, 20220.33000.33000.31000.32000.32003,900
Nov 28, 20220.31000.33000.29000.33000.330026,000
Nov 25, 20220.30000.30000.30000.30000.30006,500
Nov 24, 20220.30000.30000.27000.27000.2700166,600
Nov 23, 20220.31000.31000.31000.31000.3100900
Nov 22, 20220.32000.32000.32000.32000.3200500
Nov 21, 20220.30000.33000.30000.33000.330055,200
Nov 18, 20220.29000.29000.29000.29000.29008,000
Nov 17, 20220.29000.29000.26000.28000.280066,500
Nov 16, 20220.31000.31000.30000.30000.300015,100
Nov 15, 20220.30000.32000.29000.29000.290090,700
Nov 14, 20220.32000.32000.30000.31000.31005,100
Nov 11, 20220.31000.32000.31000.32000.32001,000
Nov 10, 20220.31000.33000.31000.31000.310028,600
Nov 09, 20220.32000.33000.32000.33000.330019,400
Nov 08, 20220.33000.33000.30000.30000.300029,700
Nov 07, 20220.33000.33000.31000.31000.310014,200
Nov 04, 20220.33000.33000.30000.33000.330039,300
Nov 03, 20220.34000.38000.34000.35000.350067,300
Nov 02, 20220.36000.36000.34000.34000.34002,500
Nov 01, 20220.35000.38000.30000.38000.380054,100
Oct 31, 20220.31000.36000.31000.36000.360054,500
Oct 28, 20220.28000.29000.26000.29000.290066,800
Oct 27, 20220.27000.28000.27000.28000.280025,200
Oct 26, 20220.26000.26000.26000.26000.260031,300
Oct 25, 20220.25000.26000.25000.26000.2600100,900
Oct 24, 20220.28000.28000.26000.26000.260028,800
Oct 21, 20220.28000.28000.26000.27000.270013,300
Oct 20, 20220.28000.28000.28000.28000.28001,100
Oct 19, 20220.33000.34000.30000.30000.300025,400
Oct 18, 20220.34000.34000.30000.32000.320077,800
Oct 17, 20220.34000.37000.34000.37000.370041,000
Oct 14, 20220.30000.33000.27000.33000.330030,600
Oct 13, 20220.26000.26000.26000.26000.260015,000
Oct 12, 20220.26000.26000.26000.26000.26005,200
Oct 11, 20220.28000.28000.26000.26000.2600194,300
Oct 07, 20220.28000.28000.28000.28000.28002,000
Oct 06, 20220.28000.28000.28000.28000.28002,400
Oct 05, 20220.30000.30000.30000.30000.300013,000
Oct 04, 20220.35000.35000.29000.29000.2900100,500
Oct 03, 20220.35000.35000.33000.33000.330031,300
Sept 30, 20220.35000.35000.35000.35000.35004,500
Sept 29, 20220.32000.32000.32000.32000.320010,500
Sept 28, 20220.32000.32000.32000.32000.32008,800
Sept 27, 20220.30000.35000.30000.35000.350082,200
Sept 26, 20220.30000.30000.28000.28000.280076,300
Sept 23, 20220.35000.35000.30000.30000.3000260,700
Sept 22, 20220.30000.40000.30000.38000.3800445,300
Sept 21, 20220.30000.32000.28000.32000.3200115,300
Sept 20, 20220.26000.26000.26000.26000.26005,500
Sept 19, 20220.23000.25000.23000.25000.25007,000
Sept 16, 20220.23000.23000.23000.23000.23005,500
Sept 15, 20220.24000.24000.24000.24000.24007,000
Sept 14, 20220.25000.25000.25000.25000.250011,500
Sept 13, 20220.25000.25000.25000.25000.250024,000
Sept 12, 20220.25000.27000.25000.27000.270021,500
Sept 09, 20220.26000.26000.25000.25000.250063,500
Sept 08, 20220.27000.27000.27000.27000.27006,500
Sept 07, 20220.25000.26000.25000.25000.250012,500
Sept 06, 20220.27000.27000.27000.27000.2700100
Sept 02, 20220.27000.27000.27000.27000.27003,000
Sept 01, 20220.28000.28000.25000.25000.250042,400
Aug 31, 20220.23000.28000.23000.28000.280099,400
Aug 30, 20220.24000.24000.23000.23000.230021,500
Aug 29, 20220.23000.23000.23000.23000.230024,500
Aug 26, 20220.25000.26000.25000.25000.250062,200
Aug 25, 20220.24000.25000.24000.25000.250025,500
Aug 24, 20220.22000.23000.22000.23000.230016,900
Aug 23, 20220.21000.21000.21000.21000.21002,000
Aug 22, 20220.21000.21000.20000.21000.210065,500
Aug 19, 20220.20000.21000.20000.21000.210012,600
Aug 18, 20220.21000.21000.21000.21000.21002,000
Aug 17, 20220.22000.22000.22000.22000.220023,000
Aug 16, 20220.22000.22000.22000.22000.22007,100
Aug 15, 20220.23000.23000.21000.22000.220080,000
Aug 12, 20220.24000.24000.24000.24000.24004,000
Aug 11, 20220.23000.23000.22000.22000.220015,300
Aug 10, 20220.20000.20000.20000.20000.2000-
Aug 09, 20220.21000.21000.20000.20000.200051,100
Aug 08, 20220.21000.21000.20000.20000.200018,500
Aug 05, 20220.21000.21000.21000.21000.21003,100
Aug 04, 20220.22000.22000.20000.21000.210076,300
Aug 03, 20220.23000.23000.23000.23000.2300500
Aug 02, 20220.24000.25000.23000.24000.240026,100
Jul 29, 20220.25000.25000.25000.25000.25001,000
Jul 28, 20220.25000.25000.25000.25000.25006,000
Jul 27, 20220.24000.25000.24000.25000.25008,600
Jul 26, 20220.22000.22000.22000.22000.2200-
Jul 25, 20220.23000.23000.22000.22000.220016,500
Jul 22, 20220.22000.23000.21000.21000.210045,900
Jul 21, 20220.21000.21000.21000.21000.2100-
Jul 20, 20220.22000.22000.21000.21000.21006,500
Jul 19, 20220.21000.21000.21000.21000.2100600
Jul 18, 20220.22000.22000.21000.21000.21007,500
Jul 15, 20220.22000.22000.22000.22000.2200-
Jul 14, 20220.21000.22000.20000.22000.220041,300
Jul 13, 20220.25000.26000.23000.23000.230066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...