TSXV - Delayed Quote CAD

Hannan Metals Ltd. (HAN.V)

0.9600
+0.0500
+(5.49%)
At close: May 16 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.92001.01000.87000.96000.9600259,100
May 15, 20250.87000.99000.87000.91000.9100354,200
May 14, 20251.08001.09000.84000.84000.8400460,000
May 13, 20251.19001.19001.05001.07001.0700314,200
May 12, 20251.26001.30001.19001.20001.2000184,000
May 9, 20251.34001.34001.28001.29001.290061,100
May 8, 20251.37001.38001.32001.32001.320020,200
May 7, 20251.37001.38001.33001.38001.380075,600
May 6, 20251.28001.33001.28001.32001.320074,400
May 5, 20251.32001.35001.25001.28001.2800256,700
May 2, 20251.38001.40001.34001.35001.3500105,400
May 1, 20251.32001.44001.32001.40001.4000330,500
Apr 30, 20251.38001.40001.32001.32001.320060,200
Apr 29, 20251.43001.47001.35001.36001.3600102,300
Apr 28, 20251.45001.47001.36001.44001.4400146,200
Apr 25, 20251.40001.48001.39001.48001.480063,800
Apr 24, 20251.30001.40001.30001.40001.4000191,900
Apr 23, 20251.34001.35001.28001.30001.300091,300
Apr 22, 20251.42001.43001.23001.25001.2500131,600
Apr 21, 20251.35001.43001.31001.42001.4200205,300
Apr 17, 20251.30001.30001.21001.22001.2200128,000
Apr 16, 20251.40001.40001.28001.28001.2800152,500
Apr 15, 20251.43001.49001.30001.30001.3000158,400
Apr 14, 20251.29001.41001.29001.41001.4100254,900
Apr 11, 20251.27001.36001.23001.33001.330095,300
Apr 10, 20251.20001.26001.20001.23001.230092,000
Apr 9, 20251.21001.21001.15001.19001.190083,100
Apr 8, 20251.21001.27001.17001.19001.1900100,900
Apr 7, 20251.29001.32001.08001.17001.1700231,400
Apr 4, 20251.32001.37001.28001.36001.3600234,800
Apr 3, 20251.30001.39001.28001.39001.3900263,100
Apr 2, 20251.31001.42001.30001.34001.3400216,800
Apr 1, 20251.22001.31001.22001.30001.3000212,800
Mar 31, 20251.20001.24001.19001.21001.2100174,300
Mar 28, 20251.19001.25001.17001.24001.2400119,300
Mar 27, 20251.15001.18001.10001.17001.1700111,200
Mar 26, 20251.24001.25001.19001.20001.2000107,700
Mar 25, 20251.16001.25001.16001.25001.2500133,900
Mar 24, 20251.08001.18001.05001.15001.1500179,100
Mar 21, 20251.00001.07001.00001.07001.070081,900
Mar 20, 20251.02001.08001.00001.00001.000055,500
Mar 19, 20250.94001.00000.93001.00001.000010,300
Mar 18, 20250.94000.98000.92000.93000.930047,200
Mar 17, 20250.92000.95000.90000.95000.950022,800
Mar 14, 20250.99001.01000.85000.85000.850051,100
Mar 13, 20250.97001.04000.95000.98000.980078,600
Mar 12, 20250.90000.92000.90000.92000.920011,600
Mar 11, 20250.90000.90000.86000.89000.890023,600
Mar 10, 20250.88000.93000.85000.89000.890037,700
Mar 7, 20250.88000.88000.81000.83000.830079,800
Mar 6, 20250.93000.96000.90000.92000.920035,000
Mar 5, 20250.83000.93000.83000.89000.890044,300
Mar 4, 20250.82000.83000.77000.81000.8100144,700
Mar 3, 20250.85000.89000.83000.83000.830028,000
Feb 28, 20250.92000.92000.85000.86000.860071,100
Feb 27, 20250.98000.99000.91000.92000.920023,500
Feb 26, 20250.93000.97000.93000.94000.940016,400
Feb 25, 20250.88000.90000.82000.90000.9000136,600
Feb 24, 20250.98001.02000.91000.93000.930078,800
Feb 21, 20250.98001.05000.92000.96000.9600113,600
Feb 20, 20251.03001.05001.00001.00001.000017,600
Feb 19, 20251.01001.05000.98001.00001.000059,300
Feb 18, 20251.00001.05000.99001.01001.010096,700
Feb 14, 20251.08001.08000.96001.01001.0100176,600
Feb 13, 20251.07001.15001.05001.08001.0800107,300
Feb 12, 20251.02001.10000.94001.08001.0800125,800
Feb 11, 20251.07001.15001.05001.06001.0600245,800
Feb 10, 20251.16001.17001.00001.05001.0500497,900
Feb 7, 20251.01001.29001.01001.14001.1400723,500
Feb 6, 20250.79001.01000.79000.96000.9600560,700
Feb 5, 20250.77000.77000.72000.72000.720010,800
Feb 4, 20250.78000.78000.74000.75000.750043,600
Feb 3, 20250.76000.78000.76000.76000.7600162,900
Jan 31, 20250.79000.80000.76000.76000.760026,000
Jan 30, 20250.80000.80000.77000.77000.770029,300
Jan 29, 20250.80000.81000.76000.78000.780089,400
Jan 28, 20250.80000.82000.80000.80000.800030,600
Jan 27, 20250.79000.80000.76000.80000.800094,700
Jan 24, 20250.83000.83000.73000.73000.7300128,400
Jan 23, 20250.75000.80000.74000.75000.7500142,800
Jan 22, 20250.75000.75000.74000.74000.740024,600
Jan 21, 20250.75000.75000.71000.73000.730050,000
Jan 20, 20250.70000.71000.70000.70000.700019,100
Jan 17, 20250.75000.75000.70000.70000.700047,400
Jan 16, 20250.74000.74000.72000.72000.720017,100
Jan 15, 20250.75000.75000.73000.75000.750067,100
Jan 14, 20250.73000.73000.73000.73000.73003,000
Jan 13, 20250.71000.75000.71000.75000.750014,800
Jan 10, 20250.73000.73000.69000.73000.730086,100
Jan 9, 20250.70000.75000.70000.73000.730042,900
Jan 8, 20250.72000.72000.69000.69000.690023,900
Jan 7, 20250.70000.71000.68000.71000.710013,600
Jan 6, 20250.70000.72000.68000.70000.700056,900
Jan 3, 20250.72000.75000.70000.75000.7500158,500
Jan 2, 20250.70000.70000.68000.70000.700020,200
Dec 31, 20240.71000.71000.68000.68000.680010,500
Dec 30, 20240.70000.73000.67000.70000.700055,800
Dec 27, 20240.73000.74000.71000.71000.710090,900
Dec 24, 20240.70000.72000.68000.72000.720014,000
Dec 23, 20240.70000.74000.69000.70000.700064,000
Dec 20, 20240.68000.69000.65000.68000.680061,900
Dec 19, 20240.73000.74000.67000.68000.6800111,900
Dec 18, 20240.78000.80000.73000.73000.730025,100
Dec 17, 20240.76000.80000.76000.77000.770048,000
Dec 16, 20240.73000.85000.73000.82000.820069,100
Dec 13, 20240.78000.79000.75000.75000.750025,500
Dec 12, 20240.85000.85000.72000.78000.780070,000
Dec 11, 20240.80000.81000.77000.81000.810041,900
Dec 10, 20240.87000.90000.80000.80000.8000137,200
Dec 9, 20240.80000.95000.80000.87000.8700176,400
Dec 6, 20240.63000.78000.63000.74000.7400245,400
Dec 5, 20240.62000.64000.60000.64000.6400105,600
Dec 4, 20240.62000.62000.58000.58000.580054,600
Dec 3, 20240.60000.64000.60000.64000.640066,500
Dec 2, 20240.60000.66000.60000.61000.6100116,700
Nov 29, 20240.59000.61000.58000.61000.610062,400
Nov 28, 20240.57000.59000.57000.58000.580041,600
Nov 27, 20240.58000.60000.55000.59000.590082,100
Nov 26, 20240.57000.58000.55000.58000.580076,100
Nov 25, 20240.50000.56000.50000.53000.530036,600
Nov 22, 20240.50000.53000.49000.49000.490021,800
Nov 21, 20240.47000.52000.47000.51000.510030,100
Nov 20, 20240.51000.51000.49000.49000.490023,600
Nov 19, 20240.54000.54000.48000.48000.480045,000
Nov 18, 20240.51000.52000.49000.51000.510026,800
Nov 15, 20240.52000.52000.48000.48000.48004,100
Nov 14, 20240.49000.53000.47000.52000.520046,100
Nov 13, 20240.50000.50000.50000.50000.500010,500
Nov 12, 20240.48000.48000.44000.46000.460030,700
Nov 11, 20240.47000.47000.43000.45000.450041,600
Nov 8, 20240.45000.46000.44000.46000.46009,600
Nov 7, 20240.44000.44000.40000.42000.420033,300
Nov 6, 20240.44000.44000.44000.44000.440012,500
Nov 5, 20240.47000.47000.44000.44000.440031,000
Nov 4, 20240.47000.49000.45000.49000.490047,000
Nov 1, 20240.48000.48000.45000.47000.470033,000
Oct 31, 20240.44000.49000.44000.48000.480044,600
Oct 30, 20240.49000.49000.40000.43000.4300121,100
Oct 29, 20240.50000.50000.46000.46000.4600129,200
Oct 28, 20240.50000.51000.49000.50000.500082,900
Oct 25, 20240.55000.55000.52000.52000.520088,000
Oct 24, 20240.57000.57000.55000.55000.550013,500
Oct 23, 20240.56000.58000.53000.58000.580022,500
Oct 22, 20240.58000.58000.56000.57000.570033,300
Oct 21, 20240.56000.58000.53000.53000.530074,100
Oct 18, 20240.58000.58000.54000.56000.560033,800
Oct 17, 20240.57000.57000.54000.55000.550080,800
Oct 16, 20240.55000.56000.55000.56000.560025,400
Oct 15, 20240.57000.58000.54000.57000.5700133,600
Oct 11, 20240.57000.59000.57000.59000.590025,500
Oct 10, 20240.57000.58000.57000.57000.57007,900
Oct 9, 20240.58000.58000.55000.55000.550048,900
Oct 8, 20240.58000.58000.57000.57000.57003,600
Oct 7, 20240.56000.59000.56000.59000.590024,800
Oct 4, 20240.57000.57000.55000.55000.550039,000
Oct 3, 20240.57000.57000.56000.56000.560072,300
Oct 2, 20240.60000.61000.57000.59000.590062,000
Oct 1, 20240.62000.62000.56000.57000.570026,500
Sep 30, 20240.60000.61000.59000.59000.590089,700
Sep 27, 20240.59000.59000.59000.59000.59007,300
Sep 26, 20240.58000.60000.58000.60000.600060,500
Sep 25, 20240.57000.58000.57000.57000.57009,800
Sep 24, 20240.58000.58000.55000.57000.570083,400
Sep 23, 20240.58000.58000.55000.57000.570063,300
Sep 20, 20240.56000.58000.55000.56000.560050,700
Sep 19, 20240.57000.58000.57000.58000.580011,400
Sep 18, 20240.58000.58000.56000.58000.580044,700
Sep 17, 20240.61000.61000.56000.57000.570057,300
Sep 16, 20240.64000.64000.60000.60000.6000331,600
Sep 13, 20240.62000.62000.60000.60000.600025,200
Sep 12, 20240.57000.62000.57000.62000.620021,900
Sep 11, 20240.60000.60000.54000.56000.560070,700
Sep 10, 20240.58000.60000.58000.60000.600049,200
Sep 9, 20240.58000.59000.58000.58000.58009,300
Sep 6, 20240.57000.57000.56000.56000.560016,500
Sep 5, 20240.57000.57000.56000.56000.560010,400
Sep 4, 20240.59000.59000.57000.57000.57009,100
Sep 3, 20240.58000.60000.58000.60000.6000104,500
Aug 30, 20240.60000.60000.59000.60000.60008,800
Aug 29, 20240.55000.60000.55000.59000.590053,600
Aug 28, 20240.60000.60000.57000.60000.600096,600
Aug 27, 20240.54000.60000.54000.60000.600025,400
Aug 26, 20240.56000.58000.54000.55000.550079,100
Aug 23, 20240.55000.58000.55000.58000.580060,100
Aug 22, 20240.57000.57000.57000.57000.5700-
Aug 21, 20240.60000.60000.53000.57000.5700121,500
Aug 20, 20240.60000.60000.59000.60000.600019,000
Aug 19, 20240.56000.60000.55000.57000.570049,200
Aug 16, 20240.60000.60000.58000.58000.580075,100
Aug 15, 20240.60000.60000.60000.60000.60005,100
Aug 14, 20240.56000.60000.55000.55000.550040,700
Aug 13, 20240.54000.60000.54000.56000.560052,500
Aug 12, 20240.53000.55000.48000.53000.530021,500
Aug 9, 20240.47000.50000.44000.49000.4900162,100
Aug 8, 20240.50000.52000.44000.44000.4400112,900
Aug 7, 20240.49000.50000.48000.48000.480027,000
Aug 6, 20240.53000.53000.48000.48000.480052,400
Aug 2, 20240.53000.56000.52000.52000.5200213,000
Aug 1, 20240.57000.57000.53000.53000.530022,400
Jul 31, 20240.56000.57000.54000.55000.550053,200
Jul 30, 20240.56000.56000.53000.56000.560054,300
Jul 29, 20240.65000.65000.58000.60000.600026,200
Jul 26, 20240.63000.65000.61000.61000.610013,100
Jul 25, 20240.61000.64000.56000.61000.6100144,600
Jul 24, 20240.63000.66000.61000.63000.630057,300
Jul 23, 20240.61000.65000.60000.63000.630036,900
Jul 22, 20240.60000.61000.55000.60000.600073,100
Jul 19, 20240.60000.62000.58000.62000.6200270,300
Jul 18, 20240.59000.61000.58000.59000.5900241,600
Jul 17, 20240.51000.55000.51000.55000.550029,600
Jul 16, 20240.50000.50000.49000.50000.500029,000
Jul 15, 20240.47000.50000.47000.50000.5000129,400
Jul 12, 20240.49000.50000.47000.47000.470038,400
Jul 11, 20240.47000.47000.47000.47000.4700500
Jul 10, 20240.49000.50000.47000.47000.470013,100
Jul 9, 20240.50000.50000.48000.49000.490089,600
Jul 8, 20240.47000.50000.47000.50000.500022,400
Jul 5, 20240.46000.49000.45000.49000.4900175,700
Jul 4, 20240.45000.45000.45000.45000.4500500
Jul 3, 20240.47000.47000.44000.47000.470041,000
Jul 2, 20240.45000.48000.44000.45000.450057,500
Jun 28, 20240.44000.45000.43000.45000.45009,300
Jun 27, 20240.44000.44000.43000.43000.43007,200
Jun 26, 20240.43000.43000.43000.43000.430022,000
Jun 25, 20240.43000.43000.43000.43000.4300-
Jun 24, 20240.42000.43000.41000.43000.430061,000
Jun 21, 20240.43000.43000.42000.42000.420078,100
Jun 20, 20240.45000.45000.44000.44000.44003,600
Jun 19, 20240.43000.43000.43000.43000.4300-
Jun 18, 20240.44000.44000.43000.43000.4300130,500
Jun 17, 20240.45000.45000.44000.44000.440056,400
Jun 14, 20240.43000.44000.43000.44000.4400116,500
Jun 13, 20240.43000.47000.43000.43000.4300188,900
Jun 12, 20240.41000.43000.41000.43000.430095,900
Jun 11, 20240.43000.44000.42000.43000.430097,500
Jun 10, 20240.39000.44000.39000.43000.4300216,000
Jun 7, 20240.36000.38000.36000.38000.38003,500
Jun 6, 20240.34000.35000.34000.35000.350024,900
Jun 5, 20240.36000.36000.34000.34000.3400206,400
Jun 4, 20240.37000.37000.37000.37000.3700-
Jun 3, 20240.36000.37000.35000.37000.370074,500
May 31, 20240.36000.39000.32000.39000.3900192,900
May 30, 20240.39000.39000.36000.36000.360041,500
May 29, 20240.39000.40000.38000.38000.380070,900
May 28, 20240.39000.40000.39000.40000.400012,600
May 27, 20240.39000.39000.39000.39000.3900-
May 24, 20240.40000.42000.38000.39000.3900103,700
May 23, 20240.40000.41000.40000.41000.41008,500
May 22, 20240.42000.44000.40000.40000.4000216,100
May 21, 20240.43000.43000.42000.42000.420088,300
May 17, 20240.43000.44000.42000.42000.420062,900
May 16, 20240.46000.46000.42000.44000.440058,000

Related Tickers

KNG.V Kingsmen Resources Ltd.
1.0200
-5.56%
 
ROAR.V Lion Rock Resources Inc.
0.3050
-1.61%
 
QTWO.V Q2 Metals Corp.
0.4650
-1.06%
 
QZM.V Quartz Mountain Resources Ltd.
0.7200
+1.41%
 
MMET.CN Miata Metals Corp.
0.8600
+1.18%
 
PMT.AX Patriot Battery Metals Inc.
0.2300
-8.00%
 
KRY.V Koryx Copper Inc.
0.9700
-2.02%
 
RAMP.V Ramp Metals Inc.
1.6400
+13.10%
 
LRRIF Lion Rock Resources Inc.
0.2150
-4.44%
 
PMET.TO Patriot Battery Metals Inc.
2.2400
-0.44%