Canada markets closed

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800+0.0100 (+5.88%)
At close: 09:30AM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.16500.18000.17500.18000.180014,500
Feb 21, 20240.17000.17000.17000.17000.17005,000
Feb 20, 20240.16000.17000.16000.17000.170010,800
Feb 16, 20240.16000.16000.15000.15000.150025,000
Feb 15, 20240.16000.16000.16000.16000.1600-
Feb 14, 20240.16000.16000.16000.16000.160010,000
Feb 13, 20240.18000.18000.16000.16000.1600120,000
Feb 12, 20240.18000.18000.18000.18000.18005,600
Feb 09, 20240.17000.18000.17000.17000.170032,100
Feb 08, 20240.17000.17000.17000.17000.1700300
Feb 07, 20240.17000.17000.17000.17000.170041,800
Feb 06, 20240.18000.18000.17000.17000.170098,300
Feb 05, 20240.18000.18000.18000.18000.18007,600
Feb 02, 20240.18000.19000.17000.18000.1800109,800
Feb 01, 20240.17000.17000.17000.17000.17004,000
Jan 31, 20240.16000.17000.16000.17000.170016,300
Jan 30, 20240.17000.17000.17000.17000.17005,000
Jan 29, 20240.17000.18000.16000.16000.1600222,200
Jan 26, 20240.17000.17000.17000.17000.17001,500
Jan 25, 20240.18000.18000.18000.18000.18004,000
Jan 24, 20240.17000.17000.17000.17000.1700-
Jan 23, 20240.18000.18000.17000.17000.170060,000
Jan 22, 20240.18000.18000.18000.18000.18006,000
Jan 19, 20240.16000.16000.16000.16000.160015,800
Jan 18, 20240.16000.16000.16000.16000.16003,500
Jan 17, 20240.17000.17000.16000.16000.160050,900
Jan 16, 20240.17000.17000.17000.17000.17003,000
Jan 15, 20240.16000.16000.16000.16000.160010,000
Jan 12, 20240.16000.16000.16000.16000.160011,500
Jan 11, 20240.17000.17000.16000.16000.160046,500
Jan 10, 20240.18000.18000.18000.18000.180035,000
Jan 09, 20240.17000.17000.17000.17000.170010,500
Jan 08, 20240.17000.17000.16000.16000.16007,900
Jan 05, 20240.17000.17000.16000.16000.160019,400
Jan 04, 20240.18000.18000.18000.18000.1800500
Jan 03, 20240.18000.18000.18000.18000.18004,200
Jan 02, 20240.18000.18000.18000.18000.1800149,500
Dec 29, 20230.18000.18000.18000.18000.180020,000
Dec 28, 20230.18000.18000.18000.18000.180031,000
Dec 27, 20230.17000.18000.17000.18000.1800140,700
Dec 22, 20230.17000.19000.17000.18000.1800145,900
Dec 21, 20230.17000.17000.17000.17000.17004,000
Dec 20, 20230.16000.16000.16000.16000.16003,000
Dec 19, 20230.17000.17000.16000.17000.170014,000
Dec 18, 20230.17000.17000.17000.17000.170083,800
Dec 15, 20230.16000.17000.16000.17000.170019,600
Dec 14, 20230.18000.18000.15000.15000.150080,000
Dec 13, 20230.17000.17000.17000.17000.1700-
Dec 12, 20230.17000.17000.17000.17000.170018,500
Dec 11, 20230.16000.16000.16000.16000.160025,000
Dec 08, 20230.16000.17000.16000.16000.160017,600
Dec 07, 20230.16000.17000.15000.16000.160095,000
Dec 06, 20230.18000.18000.18000.18000.180013,500
Dec 05, 20230.17000.18000.17000.18000.1800100,800
Dec 04, 20230.14000.18000.14000.18000.180020,000
Dec 01, 20230.17000.17000.16000.17000.17008,000
Nov 30, 20230.17000.18000.17000.18000.18009,500
Nov 29, 20230.16000.16000.16000.16000.16003,500
Nov 28, 20230.16000.16000.16000.16000.16003,000
Nov 27, 20230.17000.17000.16000.16000.160024,000
Nov 24, 20230.15000.15000.15000.15000.15009,000
Nov 23, 20230.14000.14000.14000.14000.14003,000
Nov 22, 20230.14000.14000.14000.14000.1400243,500
Nov 21, 20230.14000.14000.14000.14000.14003,000
Nov 20, 20230.15000.15000.14000.14000.140017,000
Nov 17, 20230.15000.15000.14000.14000.140026,000
Nov 16, 20230.17000.17000.14000.14000.1400158,400
Nov 15, 20230.18000.18000.18000.18000.180015,000
Nov 14, 20230.17000.18000.17000.17000.170025,500
Nov 13, 20230.18000.18000.18000.18000.18006,000
Nov 10, 20230.19000.19000.19000.19000.1900120,300
Nov 09, 20230.18000.18000.18000.18000.180025,200
Nov 08, 20230.17000.18000.17000.18000.180017,500
Nov 07, 20230.17000.17000.17000.17000.17006,000
Nov 06, 20230.16000.17000.16000.17000.17007,500
Nov 03, 20230.17000.18000.17000.17000.17004,700
Nov 02, 20230.18000.18000.17000.17000.17009,000
Nov 01, 20230.18000.18000.17000.17000.170066,300
Oct 31, 20230.18000.18000.18000.18000.1800400
Oct 30, 20230.16000.18000.16000.18000.180078,500
Oct 27, 20230.17000.17000.17000.17000.17001,000
Oct 26, 20230.18000.18000.18000.18000.180074,900
Oct 25, 20230.18000.18000.18000.18000.180015,200
Oct 24, 20230.18000.18000.18000.18000.18005,000
Oct 23, 20230.18000.18000.18000.18000.18005,000
Oct 20, 20230.19000.19000.19000.19000.1900-
Oct 19, 20230.19000.19000.19000.19000.190013,000
Oct 18, 20230.19000.19000.18000.18000.1800127,000
Oct 17, 20230.19000.19000.19000.19000.190011,500
Oct 16, 20230.19000.19000.19000.19000.190043,000
Oct 13, 20230.20000.20000.19000.19000.19009,200
Oct 12, 20230.19000.19000.19000.19000.1900-
Oct 11, 20230.19000.19000.19000.19000.19001,500
Oct 10, 20230.20000.20000.20000.20000.2000-
Oct 06, 20230.20000.20000.20000.20000.2000500
Oct 05, 20230.21000.21000.20000.20000.200089,500
Oct 04, 20230.22000.24000.21000.21000.210075,600
Oct 03, 20230.23000.23000.22000.22000.220026,600
Oct 02, 20230.23000.23000.23000.23000.23006,000
Sept 29, 20230.23000.24000.23000.23000.230044,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...