Canada markets close in 20 minutes

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.29000.0000 (0.00%)
As of 01:35PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.29000.29000.29000.29000.290014,512
Jan. 21, 20220.28000.30000.28000.29000.2900170,000
Jan. 20, 20220.32000.33000.29000.29000.290063,400
Jan. 19, 20220.32000.32000.32000.32000.32003,900
Jan. 18, 20220.30000.32000.30000.32000.32004,600
Jan. 17, 20220.30000.30000.30000.30000.3000-
Jan. 14, 20220.31000.31000.30000.30000.300042,000
Jan. 13, 20220.33000.33000.32000.33000.330017,000
Jan. 12, 20220.34000.34000.33000.34000.340072,200
Jan. 11, 20220.34000.34000.34000.34000.340040,200
Jan. 10, 20220.34000.34000.34000.34000.340038,000
Jan. 07, 20220.31000.33000.31000.33000.330072,800
Jan. 06, 20220.35000.35000.28000.31000.3100336,900
Jan. 05, 20220.33000.38000.33000.36000.3600543,200
Jan. 04, 20220.28000.33000.28000.33000.3300240,300
Dec. 31, 20210.27000.28000.27000.28000.2800174,300
Dec. 30, 20210.27000.28000.27000.27000.2700269,700
Dec. 29, 20210.23000.27000.22000.27000.2700372,000
Dec. 24, 20210.23000.23000.23000.23000.23001,000
Dec. 23, 20210.23000.24000.23000.23000.230044,200
Dec. 22, 20210.23000.23000.22000.22000.220074,100
Dec. 21, 20210.23000.23000.23000.23000.2300-
Dec. 20, 20210.23000.23000.22000.23000.230060,000
Dec. 17, 20210.24000.24000.23000.23000.230028,500
Dec. 16, 20210.23000.23000.23000.23000.23002,400
Dec. 15, 20210.23000.23000.22000.23000.230057,500
Dec. 14, 20210.24000.24000.23000.23000.230065,000
Dec. 13, 20210.24000.24000.24000.24000.24007,500
Dec. 10, 20210.25000.25000.25000.25000.25005,100
Dec. 09, 20210.26000.26000.24000.24000.240032,500
Dec. 08, 20210.24000.26000.24000.26000.2600141,500
Dec. 07, 20210.23000.23000.22000.22000.220047,500
Dec. 06, 20210.24000.24000.23000.23000.230038,800
Dec. 03, 20210.24000.25000.23000.24000.240023,500
Dec. 02, 20210.25000.25000.23000.23000.230057,200
Dec. 01, 20210.25000.25000.24000.25000.2500103,300
Nov. 30, 20210.23000.24000.23000.24000.240025,000
Nov. 29, 20210.25000.25000.23000.25000.250060,500
Nov. 26, 20210.23000.24000.23000.23000.230090,900
Nov. 25, 20210.25000.25000.24000.24000.2400118,500
Nov. 24, 20210.25000.25000.25000.25000.25006,000
Nov. 23, 20210.26000.26000.25000.25000.25008,500
Nov. 22, 20210.25000.26000.25000.25000.250060,600
Nov. 19, 20210.25000.25000.25000.25000.25005,100
Nov. 18, 20210.26000.26000.25000.25000.250074,500
Nov. 17, 20210.26000.26000.25000.26000.260033,300
Nov. 16, 20210.26000.26000.26000.26000.260017,500
Nov. 15, 20210.25000.27000.25000.26000.260043,000
Nov. 12, 20210.26000.26000.24000.26000.2600124,500
Nov. 11, 20210.28000.28000.26000.26000.260077,100
Nov. 10, 20210.28000.28000.28000.28000.280032,000
Nov. 09, 20210.27000.29000.27000.28000.280046,900
Nov. 08, 20210.27000.27000.27000.27000.270028,000
Nov. 05, 20210.27000.27000.27000.27000.270048,300
Nov. 04, 20210.26000.27000.25000.27000.270026,100
Nov. 03, 20210.25000.26000.25000.26000.260045,600
Nov. 02, 20210.27000.27000.25000.25000.2500105,300
Nov. 01, 20210.29000.29000.27000.27000.2700249,000
Oct. 29, 20210.28000.28000.28000.28000.2800-
Oct. 28, 20210.28000.28000.28000.28000.28003,900
Oct. 27, 20210.30000.30000.28000.28000.280020,000
Oct. 26, 20210.30000.30000.29000.29000.290030,500
Oct. 25, 20210.30000.30000.30000.30000.300014,500
Oct. 22, 20210.30000.31000.30000.31000.310042,200
Oct. 21, 20210.29000.30000.29000.30000.300018,300
Oct. 20, 20210.29000.29000.28000.29000.290016,000
Oct. 19, 20210.29000.29000.29000.29000.290030,100
Oct. 18, 20210.30000.30000.28000.29000.290018,300
Oct. 15, 20210.31000.32000.30000.31000.310025,500
Oct. 14, 20210.30000.35000.30000.35000.350021,600
Oct. 13, 20210.30000.30000.30000.30000.300031,200
Oct. 12, 20210.30000.30000.30000.30000.300017,000
Oct. 08, 20210.28000.28000.28000.28000.28002,600
Oct. 07, 20210.28000.28000.28000.28000.280010,500
Oct. 06, 20210.28000.28000.28000.28000.280020,500
Oct. 05, 20210.29000.29000.28000.28000.28003,600
Oct. 04, 20210.28000.29000.28000.28000.280012,000
Oct. 01, 20210.30000.30000.30000.30000.300036,200
Sep. 30, 20210.27000.30000.27000.30000.3000167,200
Sep. 29, 20210.26000.27000.26000.27000.270030,600
Sep. 28, 20210.26000.26000.26000.26000.260014,000
Sep. 27, 20210.26000.26000.26000.26000.26001,500
Sep. 24, 20210.25000.25000.25000.25000.25004,000
Sep. 23, 20210.27000.27000.27000.27000.2700500
Sep. 22, 20210.27000.27000.27000.27000.27004,100
Sep. 21, 20210.26000.26000.25000.25000.250015,200
Sep. 20, 20210.26000.26000.26000.26000.260010,100
Sep. 17, 20210.27000.27000.27000.27000.270016,300
Sep. 16, 20210.26000.28000.26000.27000.270029,400
Sep. 15, 20210.28000.28000.28000.28000.28006,300
Sep. 14, 20210.28000.28000.28000.28000.28001,400
Sep. 13, 20210.26000.28000.26000.28000.280037,800
Sep. 10, 20210.26000.26000.26000.26000.260040,000
Sep. 09, 20210.26000.26000.26000.26000.260031,600
Sep. 08, 20210.27000.27000.27000.27000.270026,500
Sep. 07, 20210.27000.28000.27000.28000.280035,200
Sep. 03, 20210.28000.28000.27000.28000.280018,000
Sep. 02, 20210.28000.28000.28000.28000.280026,600
Sep. 01, 20210.27000.31000.27000.28000.280090,000
Aug. 31, 20210.26000.26000.26000.26000.260022,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...