Canada markets closed

Hannan Metals Ltd. (HAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3750-0.0050 (-1.32%)
At close: 3:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.38000.38000.38000.38000.380031,500
May 13, 20210.38000.38000.38000.38000.380010,700
May 12, 20210.39000.39000.38000.38000.380055,000
May 11, 20210.39000.41000.39000.41000.4100114,000
May 10, 20210.39000.41000.37000.41000.4100162,700
May 07, 20210.39000.39000.38000.39000.390011,300
May 06, 20210.39000.39000.38000.39000.390079,200
May 05, 20210.40000.40000.38000.39000.390086,200
May 04, 20210.41000.42000.40000.42000.420025,000
May 03, 20210.41000.42000.40000.42000.4200127,700
Apr. 30, 20210.43000.43000.42000.42000.420042,700
Apr. 29, 20210.42000.43000.41000.42000.420078,800
Apr. 28, 20210.41000.41000.39000.41000.410023,900
Apr. 27, 20210.42000.42000.39000.41000.410023,800
Apr. 26, 20210.43000.45000.40000.42000.4200139,200
Apr. 23, 20210.42000.43000.38000.43000.430073,000
Apr. 22, 20210.39000.42000.38000.42000.420099,000
Apr. 21, 20210.40000.40000.36000.39000.3900297,900
Apr. 20, 20210.41000.42000.39000.40000.4000127,400
Apr. 19, 20210.44000.44000.41000.42000.4200239,700
Apr. 16, 20210.48000.48000.45000.45000.450052,100
Apr. 15, 20210.46000.48000.46000.48000.480082,900
Apr. 14, 20210.46000.47000.45000.45000.450050,700
Apr. 13, 20210.48000.48000.46000.47000.470038,400
Apr. 12, 20210.48000.49000.48000.48000.480020,400
Apr. 09, 20210.48000.49000.47000.47000.470039,000
Apr. 08, 20210.47000.49000.47000.48000.480067,000
Apr. 07, 20210.48000.48000.46000.47000.470050,100
Apr. 06, 20210.47000.49000.47000.47000.470044,500
Apr. 05, 20210.47000.47000.45000.46000.460017,600
Apr. 01, 20210.47000.48000.46000.48000.480010,500
Mar. 31, 20210.45000.47000.44000.45000.450029,600
Mar. 30, 20210.50000.50000.46000.46000.460095,100
Mar. 29, 20210.47000.49000.47000.49000.490011,100
Mar. 26, 20210.50000.50000.46000.47000.4700142,300
Mar. 25, 20210.52000.54000.50000.50000.5000154,200
Mar. 24, 20210.55000.55000.54000.55000.550055,000
Mar. 23, 20210.58000.60000.53000.53000.5300117,500
Mar. 22, 20210.60000.60000.56000.58000.5800141,000
Mar. 19, 20210.56000.62000.48000.56000.5600941,100
Mar. 18, 20210.51000.57000.49000.57000.5700157,300
Mar. 17, 20210.48000.51000.48000.50000.500071,800
Mar. 16, 20210.54000.54000.50000.50000.500044,600
Mar. 15, 20210.54000.55000.48000.50000.5000101,900
Mar. 12, 20210.51000.52000.50000.51000.510098,000
Mar. 11, 20210.58000.58000.50000.51000.5100178,000
Mar. 10, 20210.46000.61000.46000.53000.5300935,500
Mar. 09, 20210.42000.45000.42000.45000.450059,400
Mar. 08, 20210.42000.43000.41000.43000.430087,500
Mar. 05, 20210.43000.43000.40000.42000.420055,200
Mar. 04, 20210.46000.46000.38000.43000.4300164,800
Mar. 03, 20210.45000.46000.45000.46000.460025,500
Mar. 02, 20210.45000.45000.43000.45000.450066,600
Mar. 01, 20210.47000.47000.45000.45000.450021,300
Feb. 26, 20210.48000.50000.47000.47000.4700220,800
Feb. 25, 20210.47000.48000.47000.48000.48004,500
Feb. 24, 20210.48000.48000.46000.47000.470049,000
Feb. 23, 20210.47000.49000.47000.48000.480089,400
Feb. 22, 20210.44000.47000.44000.47000.470064,800
Feb. 19, 20210.44000.45000.44000.44000.440021,000
Feb. 18, 20210.47000.47000.44000.44000.44007,000
Feb. 17, 20210.46000.47000.45000.45000.450074,200
Feb. 16, 20210.50000.50000.46000.46000.4600142,900
Feb. 12, 20210.49000.51000.47000.49000.490038,600
Feb. 11, 20210.50000.52000.50000.51000.5100123,200
Feb. 10, 20210.47000.50000.46000.50000.5000125,600
Feb. 09, 20210.49000.49000.47000.47000.4700146,300
Feb. 08, 20210.48000.48000.47000.48000.480031,700
Feb. 05, 20210.48000.48000.45000.46000.460068,700
Feb. 04, 20210.47000.47000.46000.46000.460020,000
Feb. 03, 20210.48000.50000.48000.48000.480038,800
Feb. 02, 20210.48000.49000.48000.49000.49007,000
Feb. 01, 20210.49000.50000.48000.49000.4900118,000
Jan. 29, 20210.49000.49000.47000.49000.490090,900
Jan. 28, 20210.47000.48000.47000.48000.480024,800
Jan. 27, 20210.48000.48000.46000.46000.460093,500
Jan. 26, 20210.48000.49000.48000.48000.480026,400
Jan. 25, 20210.49000.50000.49000.49000.490052,200
Jan. 22, 20210.48000.49000.46000.48000.480057,200
Jan. 21, 20210.45000.49000.45000.48000.4800105,700
Jan. 20, 20210.45000.47000.45000.45000.450042,300
Jan. 19, 20210.46000.49000.44000.48000.4800108,400
Jan. 18, 20210.43000.46000.43000.45000.450018,900
Jan. 15, 20210.44000.46000.41000.46000.460099,100
Jan. 14, 20210.39000.44000.38000.42000.4200124,900
Jan. 13, 20210.39000.39000.39000.39000.390012,800
Jan. 12, 20210.38000.39000.38000.39000.390036,100
Jan. 11, 20210.42000.42000.38000.39000.3900112,400
Jan. 08, 20210.44000.44000.42000.43000.430019,200
Jan. 07, 20210.42000.45000.41000.43000.430033,100
Jan. 06, 20210.47000.47000.45000.45000.450047,500
Jan. 05, 20210.47000.47000.46000.47000.470057,500
Jan. 04, 20210.46000.46000.45000.46000.460079,600
Dec. 31, 20200.45000.45000.45000.45000.450020,000
Dec. 30, 20200.44000.45000.44000.45000.450018,500
Dec. 29, 20200.43000.45000.43000.43000.430055,000
Dec. 24, 20200.44000.44000.43000.43000.43001,000
Dec. 23, 20200.44000.44000.42000.43000.430020,500
Dec. 22, 20200.41000.43000.40000.43000.4300249,600
Dec. 21, 20200.38000.39000.37000.39000.3900181,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...