Canada markets open in 5 hours 58 minutes

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20220.26000.26000.26000.26000.2600-
Jun 30, 20220.24000.26000.23000.26000.2600116,300
Jun 29, 20220.25000.25000.24000.24000.240027,600
Jun 28, 20220.25000.26000.25000.25000.25006,600
Jun 27, 20220.25000.25000.25000.25000.250026,900
Jun 24, 20220.25000.26000.25000.25000.250038,700
Jun 23, 20220.27000.27000.27000.27000.27006,600
Jun 22, 20220.25000.25000.25000.25000.250010,700
Jun 21, 20220.26000.26000.25000.25000.250025,200
Jun 20, 20220.26000.26000.26000.26000.26001,500
Jun 17, 20220.27000.27000.26000.27000.270038,000
Jun 16, 20220.28000.28000.28000.28000.28001,000
Jun 15, 20220.28000.29000.27000.27000.270024,500
Jun 14, 20220.29000.29000.29000.29000.29004,700
Jun 13, 20220.30000.30000.29000.30000.300042,400
Jun 10, 20220.32000.32000.29000.29000.290072,500
Jun 09, 20220.29000.31000.28000.31000.310096,900
Jun 08, 20220.28000.29000.28000.29000.2900107,300
Jun 07, 20220.27000.30000.27000.28000.2800127,200
Jun 06, 20220.26000.28000.26000.26000.2600116,900
Jun 03, 20220.21000.25000.21000.25000.2500136,500
Jun 02, 20220.20000.20000.20000.20000.200013,000
Jun 01, 20220.19000.19000.19000.19000.19007,000
May 31, 20220.22000.22000.21000.21000.21008,000
May 30, 20220.22000.22000.22000.22000.22003,000
May 27, 20220.23000.23000.23000.23000.23001,000
May 26, 20220.23000.23000.22000.22000.220017,500
May 25, 20220.20000.20000.20000.20000.2000192,800
May 24, 20220.23000.23000.22000.23000.230040,100
May 20, 20220.22000.22000.21000.22000.220013,000
May 19, 20220.20000.20000.19000.19000.190037,000
May 18, 20220.20000.20000.19000.20000.20007,900
May 17, 20220.19000.20000.19000.20000.200013,200
May 16, 20220.20000.20000.19000.19000.190041,400
May 13, 20220.18000.18000.16000.18000.1800145,900
May 12, 20220.21000.21000.18000.18000.1800102,500
May 11, 20220.21000.21000.20000.21000.21007,200
May 10, 20220.24000.24000.21000.21000.2100132,300
May 09, 20220.24000.24000.23000.24000.2400143,700
May 06, 20220.25000.25000.24000.24000.240021,000
May 05, 20220.25000.25000.24000.24000.240031,100
May 04, 20220.25000.25000.25000.25000.250038,100
May 03, 20220.26000.26000.25000.26000.2600106,000
May 02, 20220.26000.26000.24000.26000.260054,900
Apr 29, 20220.25000.25000.25000.25000.2500116,200
Apr 28, 20220.24000.25000.23000.25000.2500112,800
Apr 27, 20220.24000.24000.24000.24000.240067,200
Apr 26, 20220.27000.27000.24000.24000.240058,500
Apr 25, 20220.27000.27000.25000.25000.250062,900
Apr 22, 20220.27000.27000.26000.26000.260015,900
Apr 21, 20220.28000.28000.27000.27000.270051,700
Apr 20, 20220.28000.28000.28000.28000.280016,600
Apr 19, 20220.28000.28000.28000.28000.2800186,000
Apr 18, 20220.28000.28000.28000.28000.28003,200
Apr 14, 20220.28000.30000.28000.30000.300016,500
Apr 13, 20220.31000.31000.30000.30000.300028,500
Apr 12, 20220.31000.31000.31000.31000.3100190,200
Apr 11, 20220.33000.33000.33000.33000.33001,000
Apr 08, 20220.27000.31000.27000.31000.310037,200
Apr 07, 20220.27000.27000.27000.27000.2700191,500
Apr 06, 20220.27000.28000.27000.28000.280064,000
Apr 05, 20220.28000.28000.27000.28000.280052,000
Apr 04, 20220.27000.28000.27000.28000.280091,500
Apr 01, 20220.27000.28000.27000.28000.280030,800
Mar 31, 20220.27000.27000.27000.27000.27002,000
Mar 30, 20220.26000.26000.26000.26000.26001,500
Mar 29, 20220.26000.26000.26000.26000.26002,000
Mar 28, 20220.26000.27000.26000.27000.270010,000
Mar 25, 20220.26000.26000.26000.26000.260025,000
Mar 24, 20220.26000.26000.26000.26000.260018,000
Mar 23, 20220.27000.27000.27000.27000.270013,400
Mar 22, 20220.27000.27000.27000.27000.2700500
Mar 21, 20220.27000.27000.26000.27000.270030,000
Mar 18, 20220.27000.27000.25000.26000.260028,500
Mar 17, 20220.27000.27000.26000.26000.260035,000
Mar 16, 20220.27000.27000.27000.27000.27006,200
Mar 15, 20220.28000.28000.27000.27000.270013,200
Mar 14, 20220.28000.28000.27000.28000.280042,800
Mar 11, 20220.28000.30000.28000.30000.300093,800
Mar 10, 20220.28000.28000.28000.28000.28006,000
Mar 09, 20220.28000.28000.28000.28000.280073,800
Mar 08, 20220.28000.28000.27000.27000.270037,400
Mar 07, 20220.27000.28000.25000.28000.280053,300
Mar 04, 20220.25000.26000.25000.25000.250057,500
Mar 03, 20220.28000.28000.25000.25000.250046,100
Mar 02, 20220.27000.30000.26000.26000.260056,300
Mar 01, 20220.29000.29000.27000.27000.270040,600
Feb 28, 20220.30000.30000.28000.28000.280049,100
Feb 25, 20220.30000.30000.28000.30000.300047,000
Feb 24, 20220.28000.28000.28000.28000.280014,000
Feb 23, 20220.28000.30000.28000.28000.280037,200
Feb 22, 20220.29000.31000.28000.29000.290033,500
Feb 18, 20220.31000.31000.30000.30000.300024,300
Feb 17, 20220.34000.36000.30000.31000.3100186,400
Feb 16, 20220.33000.34000.33000.34000.34007,100
Feb 15, 20220.32000.33000.32000.33000.330043,700
Feb 14, 20220.30000.31000.30000.31000.310017,000
Feb 11, 20220.29000.30000.29000.30000.3000151,000
Feb 10, 20220.29000.29000.29000.29000.290020,500
Feb 09, 20220.28000.30000.28000.29000.290054,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...