Canada markets closed

Hannan Metals Ltd. (HANNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1781-0.0084 (-4.50%)
At close: 03:32PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.18150.19280.17600.17810.178155,749
Dec. 02, 20210.18700.18700.18500.18700.187015,600
Dec. 01, 20210.18900.19400.18700.18700.187070,600
Nov. 30, 20210.18900.18900.18000.18900.189011,000
Nov. 29, 20210.18000.18000.17900.17900.17904,900
Nov. 26, 20210.19500.19500.18100.18100.181024,200
Nov. 24, 20210.19200.20000.19200.19900.19906,200
Nov. 23, 20210.19700.19700.19200.19200.192013,100
Nov. 22, 20210.21700.21700.19200.19700.197033,700
Nov. 19, 20210.19300.20200.19300.19300.193011,000
Nov. 18, 20210.20700.20700.19800.19900.199086,400
Nov. 17, 20210.20700.20800.19800.19800.198010,800
Nov. 16, 20210.20400.20800.19800.19800.198021,700
Nov. 15, 20210.20900.20900.20300.20400.204016,000
Nov. 12, 20210.20500.21200.20500.20900.209037,200
Nov. 11, 20210.22700.22700.20500.20500.205023,600
Nov. 10, 20210.22800.23000.21900.21900.219034,000
Nov. 09, 20210.22900.22900.21400.22700.227044,500
Nov. 08, 20210.21500.21500.21200.21200.212023,000
Nov. 05, 20210.21800.21800.21100.21200.212042,400
Nov. 04, 20210.21300.21700.19600.21300.213010,600
Nov. 03, 20210.19100.21400.19100.21300.213024,400
Nov. 02, 20210.21700.21700.19300.20100.201041,200
Nov. 01, 20210.23000.23500.22500.22500.22508,700
Oct. 29, 20210.22300.22300.22300.22300.22305,100
Oct. 28, 20210.23600.23600.23000.23000.23002,700
Oct. 27, 20210.23000.23000.23000.23000.230015,300
Oct. 26, 20210.23500.24700.23000.23000.230025,400
Oct. 25, 20210.24600.24600.24500.24500.24502,800
Oct. 22, 20210.24300.25100.24300.25100.25101,800
Oct. 21, 20210.23100.23100.23100.23100.2310-
Oct. 20, 20210.22200.24000.22200.23100.231014,900
Oct. 19, 20210.24000.24000.23500.23500.23502,000
Oct. 18, 20210.23500.23500.23000.23000.23005,600
Oct. 15, 20210.29900.29900.25900.25900.25909,100
Oct. 14, 20210.24100.28400.24100.28400.284013,400
Oct. 13, 20210.23500.24200.23500.24200.24204,300
Oct. 12, 20210.23500.23500.23500.23500.235012,800
Oct. 11, 20210.23500.23500.23500.23500.23504,000
Oct. 08, 20210.22300.22300.20700.22100.22108,500
Oct. 07, 20210.21000.22300.21000.22300.22305,200
Oct. 06, 20210.22500.23400.20900.20900.20905,000
Oct. 05, 20210.22600.22900.22600.22900.229017,100
Oct. 04, 20210.23100.23100.22100.22100.22102,500
Oct. 01, 20210.24000.24000.22500.22800.228024,300
Sep. 30, 20210.21300.23600.20000.23600.236025,700
Sep. 29, 20210.21200.21200.20000.20000.20003,500
Sep. 28, 20210.20000.20900.20000.20900.20904,000
Sep. 27, 20210.20000.20600.20000.20600.20604,600
Sep. 24, 20210.19800.19800.19800.19800.19803,000
Sep. 23, 20210.21300.21300.21300.21300.2130-
Sep. 22, 20210.21300.21300.21300.21300.21305,000
Sep. 21, 20210.21600.21600.20000.21500.215011,700
Sep. 20, 20210.21700.21700.19800.19800.198017,900
Sep. 17, 20210.21000.21300.20500.20500.205041,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...