Canada markets close in 4 hours 24 minutes

Hannan Metals Ltd. (HANNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2130-0.0049 (-2.23%)
As of 10:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.20960.21300.20950.21300.213011,000
Sep. 16, 20210.22100.22100.20500.21800.218046,800
Sep. 15, 20210.22200.22200.22200.22200.22201,000
Sep. 14, 20210.18700.22100.18700.22100.22105,300
Sep. 13, 20210.20000.22200.19700.22200.222030,400
Sep. 10, 20210.20000.20700.20000.20000.200072,300
Sep. 09, 20210.20600.20800.20600.20700.207018,000
Sep. 08, 20210.21000.21100.21000.21100.211015,000
Sep. 07, 20210.22400.22400.20400.21900.219022,700
Sep. 03, 20210.21500.22900.21400.22400.224028,500
Sep. 02, 20210.23700.23700.21800.21800.218026,500
Sep. 01, 20210.22300.24600.22300.22500.225071,500
Aug. 31, 20210.18700.21000.18700.20900.209015,400
Aug. 30, 20210.20200.20200.20200.20200.2020-
Aug. 27, 20210.20200.20200.18800.20200.202051,200
Aug. 26, 20210.22000.22000.21000.22000.220028,400
Aug. 25, 20210.20100.21500.20100.21500.215019,400
Aug. 24, 20210.19300.20000.19000.19600.196048,100
Aug. 23, 20210.15900.19000.15900.18100.181012,600
Aug. 20, 20210.18000.18000.17100.18000.180029,500
Aug. 19, 20210.18800.18800.17000.18000.180028,400
Aug. 18, 20210.18700.19900.18700.19900.199021,800
Aug. 17, 20210.20500.20500.18800.18800.188088,600
Aug. 16, 20210.22900.23000.22200.23000.23008,300
Aug. 13, 20210.24500.25000.22000.22400.224051,800
Aug. 12, 20210.22100.24500.22100.24500.245011,200
Aug. 11, 20210.20000.22800.20000.22800.228042,700
Aug. 10, 20210.23000.23000.19000.20000.200086,600
Aug. 09, 20210.22400.22400.20500.22300.22304,000
Aug. 06, 20210.22700.22700.21400.21500.215012,700
Aug. 05, 20210.21100.22500.20800.22500.22502,100
Aug. 04, 20210.22400.22400.21800.22400.22406,500
Aug. 03, 20210.22300.22400.20600.21300.2130107,200
Aug. 02, 20210.23400.23400.22500.22500.22508,300
Jul. 30, 20210.22000.22500.22000.22400.22401,600
Jul. 29, 20210.22200.22600.22200.22600.22602,000
Jul. 28, 20210.21500.22400.20500.22400.224011,100
Jul. 27, 20210.22000.22200.21800.22200.22206,100
Jul. 26, 20210.22000.22300.22000.22100.22106,500
Jul. 23, 20210.22300.22300.21800.21800.21802,600
Jul. 22, 20210.24000.24000.21400.22100.221027,700
Jul. 21, 20210.23000.23500.23000.23500.235047,000
Jul. 20, 20210.21600.22000.21400.22000.22005,800
Jul. 19, 20210.21200.21200.19900.20500.205081,600
Jul. 16, 20210.23000.23300.21600.21600.216061,700
Jul. 15, 20210.24500.24500.22200.24000.240048,900
Jul. 14, 20210.24900.25200.24900.25100.25103,500
Jul. 13, 20210.25500.26000.25500.26000.26001,500
Jul. 12, 20210.24800.25300.22100.25300.25302,400
Jul. 09, 20210.24200.24900.24200.24900.24904,300
Jul. 08, 20210.23100.24000.23100.23700.237049,700
Jul. 07, 20210.23600.23700.23200.23200.232027,300
Jul. 06, 20210.25000.25000.23600.23600.236014,100
Jul. 02, 20210.26700.26700.24500.25000.250010,600
Jul. 01, 20210.28000.28000.27300.28000.280014,200
Jun. 30, 20210.26000.26700.25900.26700.267016,300
Jun. 29, 20210.25000.25500.24200.25500.255022,700
Jun. 28, 20210.24200.24600.23800.24600.246061,100
Jun. 25, 20210.27000.27000.26000.26200.26208,400
Jun. 24, 20210.25300.26800.23000.26800.2680111,900
Jun. 23, 20210.25400.25400.23500.23500.2350130,900
Jun. 22, 20210.25500.25500.25100.25100.25103,600
Jun. 21, 20210.25700.25900.25000.25500.2550123,900
Jun. 18, 20210.26000.26000.24500.25400.254074,800
Jun. 17, 20210.22000.25400.22000.25400.254079,100
Jun. 16, 20210.25200.25200.23600.23800.2380183,700
Jun. 15, 20210.26000.26300.25000.25500.255076,800
Jun. 14, 20210.29000.29000.25500.26400.2640291,800
Jun. 11, 20210.30000.30000.30000.30000.30003,600
Jun. 10, 20210.30000.30000.29700.29700.29701,300
Jun. 09, 20210.31000.31000.29700.30100.301024,200
Jun. 08, 20210.32000.32300.30100.31500.315097,800
Jun. 07, 20210.34500.34500.30200.32800.3280140,400
Jun. 04, 20210.31000.31800.31000.31000.310021,200
Jun. 03, 20210.31800.32600.30500.31500.315075,300
Jun. 02, 20210.33300.33300.31900.33300.333029,000
Jun. 01, 20210.31800.34300.31800.32500.325046,300
May 28, 20210.34000.34000.33100.33100.331034,200
May 27, 20210.33100.34200.33100.34200.342077,900
May 26, 20210.34200.34200.33400.34000.34001,600
May 25, 20210.34300.35300.34000.34100.341028,900
May 24, 20210.33500.35000.31400.32000.320044,600
May 21, 20210.33600.34900.33000.33000.330010,900
May 20, 20210.38000.38000.34800.34800.348033,400
May 19, 20210.34400.36300.33800.35600.356054,600
May 18, 20210.35300.38000.35300.35900.3590207,700
May 17, 20210.33000.34800.33000.34000.340092,800
May 14, 20210.31800.31800.30900.30900.309011,800
May 13, 20210.31100.31100.31100.31100.31102,000
May 12, 20210.31900.32400.31200.31800.318040,700
May 11, 20210.32100.33700.31400.31400.314013,600
May 10, 20210.32200.34000.30200.33400.334099,700
May 07, 20210.31500.32100.31200.31600.316028,200
May 06, 20210.31000.32000.31000.31500.315026,200
May 05, 20210.32100.32500.30900.32000.3200110,200
May 04, 20210.33800.34700.33000.33000.330032,500
May 03, 20210.34700.34700.32700.34000.340072,600
Apr. 30, 20210.34000.35000.33300.34700.347014,500
Apr. 29, 20210.33700.34500.33100.34500.345027,000
Apr. 28, 20210.32000.33500.30800.33000.330054,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...