7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.30

+0.77

+5.30%

4,476.60

-63.30

-1.39%

78,971.97

-707.25

-0.89%

Crude Oil Oct 26

91.48

+0.18

+0.20%

TSXV - Delayed Quote CAD

Hannan Metals Ltd. (HAN.V)

Get top stock picks

0.7100 0.0000 (0.00%)

At close: September 4 at 3:17:00 PM EDT

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.7100	0.7400	0.7000	0.7100	0.7100	103,300
Sep 3, 2026	0.7500	0.7600	0.6900	0.7100	0.7100	244,900
Sep 2, 2026	0.8400	0.8400	0.7700	0.7800	0.7800	87,600
Sep 1, 2026	0.8500	0.8600	0.8100	0.8300	0.8300	158,000
Aug 31, 2026	0.8700	0.8700	0.8400	0.8700	0.8700	26,400
Aug 28, 2026	0.8900	0.8900	0.8700	0.8700	0.8700	14,200
Aug 27, 2026	0.8900	0.8900	0.8700	0.8800	0.8800	46,000
Aug 26, 2026	0.8900	0.9100	0.8800	0.9000	0.9000	18,800
Aug 25, 2026	0.9000	0.9100	0.8500	0.9000	0.9000	32,000
Aug 24, 2026	0.8900	0.9000	0.8900	0.8900	0.8900	24,500
Aug 21, 2026	0.8400	0.9000	0.8400	0.8900	0.8900	49,300
Aug 20, 2026	0.8400	0.8400	0.8100	0.8200	0.8200	56,000
Aug 19, 2026	0.8600	0.8600	0.8500	0.8500	0.8500	26,700
Aug 18, 2026	0.8500	0.8600	0.8500	0.8500	0.8500	22,400
Aug 17, 2026	0.8900	0.9000	0.8400	0.8400	0.8400	101,700
Aug 14, 2026	0.8600	0.9000	0.8500	0.8600	0.8600	39,600
Aug 13, 2026	0.9300	0.9300	0.7700	0.7700	0.7700	138,200
Aug 12, 2026	0.8800	0.8900	0.8600	0.8900	0.8900	15,700
Aug 11, 2026	0.8300	0.8900	0.8000	0.8800	0.8800	98,900
Aug 10, 2026	0.7800	0.8700	0.7700	0.8500	0.8500	142,500
Aug 7, 2026	0.7700	0.8200	0.7700	0.7800	0.7800	18,500
Aug 6, 2026	0.7800	0.7900	0.7200	0.7400	0.7400	10,800
Aug 5, 2026	0.7000	0.7000	0.7000	0.7000	0.7000	2,800
Aug 4, 2026	0.7700	0.8000	0.7300	0.7300	0.7300	62,900
Jul 31, 2026	0.7400	0.7800	0.7400	0.7800	0.7800	22,400
Jul 30, 2026	0.7200	0.7500	0.7000	0.7000	0.7000	32,900
Jul 29, 2026	0.7000	0.7800	0.7000	0.7500	0.7500	51,800
Jul 28, 2026	0.7700	0.7800	0.7200	0.7200	0.7200	47,600
Jul 27, 2026	0.8300	0.8500	0.7800	0.7800	0.7800	70,800
Jul 24, 2026	0.8800	0.8800	0.8000	0.8100	0.8100	135,100
Jul 23, 2026	0.8000	0.8400	0.8000	0.8400	0.8400	60,800
Jul 22, 2026	0.8000	0.8100	0.7900	0.8100	0.8100	105,000
Jul 21, 2026	0.8000	0.8100	0.7600	0.8000	0.8000	154,000
Jul 20, 2026	0.6900	0.8300	0.6900	0.7900	0.7900	198,600
Jul 17, 2026	0.6900	0.7100	0.6600	0.7000	0.7000	91,700
Jul 16, 2026	0.7000	0.7000	0.6800	0.6800	0.6800	56,000
Jul 15, 2026	0.6800	0.7000	0.6800	0.7000	0.7000	18,000
Jul 14, 2026	0.6700	0.6900	0.6700	0.6900	0.6900	21,500
Jul 13, 2026	0.6700	0.6700	0.6500	0.6500	0.6500	7,100
Jul 10, 2026	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 9, 2026	0.6500	0.6700	0.6500	0.6700	0.6700	31,400
Jul 8, 2026	0.6700	0.7000	0.6500	0.7000	0.7000	77,000
Jul 7, 2026	0.6600	0.7200	0.6600	0.7000	0.7000	74,200
Jul 6, 2026	0.6500	0.6900	0.6500	0.6900	0.6900	30,800
Jul 3, 2026	0.6700	0.6700	0.6700	0.6700	0.6700	20,400
Jul 2, 2026	0.6800	0.6800	0.6400	0.6400	0.6400	7,300
Jun 30, 2026	0.7000	0.7100	0.6400	0.6600	0.6600	46,400
Jun 29, 2026	0.7000	0.7100	0.6900	0.7100	0.7100	16,800
Jun 26, 2026	0.6400	0.7000	0.6200	0.7000	0.7000	59,600
Jun 25, 2026	0.6200	0.6600	0.6200	0.6400	0.6400	97,500
Jun 24, 2026	0.6300	0.6300	0.6100	0.6200	0.6200	33,300
Jun 23, 2026	0.6400	0.6500	0.6200	0.6200	0.6200	33,400
Jun 22, 2026	0.6100	0.6700	0.5900	0.6400	0.6400	97,700
Jun 19, 2026	0.6000	0.6100	0.6000	0.6100	0.6100	6,800
Jun 18, 2026	0.6400	0.6500	0.6300	0.6400	0.6400	30,700
Jun 17, 2026	0.6900	0.7200	0.6600	0.6800	0.6800	43,200
Jun 16, 2026	0.6500	0.6700	0.6500	0.6700	0.6700	37,700
Jun 15, 2026	0.6800	0.6800	0.6300	0.6600	0.6600	83,400
Jun 12, 2026	0.5000	0.6300	0.5000	0.6300	0.6300	509,800
Jun 11, 2026	0.4600	0.4800	0.4600	0.4700	0.4700	41,500
Jun 10, 2026	0.5000	0.5000	0.4700	0.4700	0.4700	76,600
Jun 9, 2026	0.5300	0.5300	0.5000	0.5000	0.5000	76,100
Jun 8, 2026	0.5300	0.5400	0.5200	0.5200	0.5200	39,600
Jun 5, 2026	0.5600	0.5600	0.5200	0.5200	0.5200	39,800
Jun 4, 2026	0.5700	0.5700	0.5500	0.5500	0.5500	19,400
Jun 3, 2026	0.5700	0.6000	0.5200	0.5600	0.5600	233,200
Jun 2, 2026	0.5700	0.5700	0.5600	0.5700	0.5700	30,300
Jun 1, 2026	0.5400	0.5600	0.5400	0.5500	0.5500	30,200
May 29, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	9,300
May 28, 2026	0.5400	0.5500	0.5300	0.5500	0.5500	111,300
May 27, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	24,000
May 26, 2026	0.5700	0.5800	0.5500	0.5700	0.5700	58,100
May 25, 2026	0.5600	0.5600	0.5300	0.5400	0.5400	12,500
May 22, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	2,400
May 21, 2026	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 20, 2026	0.5500	0.5800	0.5500	0.5600	0.5600	7,200
May 19, 2026	0.5800	0.5800	0.5800	0.5800	0.5800	56,000
May 15, 2026	0.6000	0.6000	0.5700	0.6000	0.6000	22,100
May 14, 2026	0.6300	0.6400	0.6300	0.6400	0.6400	45,000
May 13, 2026	0.6000	0.6300	0.5900	0.6300	0.6300	61,000
May 12, 2026	0.5100	0.5700	0.5100	0.5700	0.5700	66,400
May 11, 2026	0.5500	0.5500	0.5000	0.5000	0.5000	85,500
May 8, 2026	0.5300	0.5500	0.5200	0.5200	0.5200	102,500
May 7, 2026	0.5500	0.5500	0.5000	0.5000	0.5000	57,500
May 6, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	34,400
May 5, 2026	0.5500	0.5600	0.5500	0.5500	0.5500	14,500
May 4, 2026	0.5400	0.5500	0.5400	0.5400	0.5400	103,900
May 1, 2026	0.5300	0.5500	0.5300	0.5400	0.5400	32,500
Apr 30, 2026	0.5500	0.5500	0.5400	0.5400	0.5400	49,000
Apr 29, 2026	0.5700	0.5700	0.5500	0.5500	0.5500	114,200
Apr 28, 2026	0.6300	0.6300	0.5900	0.5900	0.5900	44,200
Apr 27, 2026	0.6200	0.6200	0.5900	0.6000	0.6000	41,500
Apr 24, 2026	0.5700	0.6000	0.5700	0.6000	0.6000	8,400
Apr 23, 2026	0.5700	0.5800	0.5700	0.5700	0.5700	44,700
Apr 22, 2026	0.6000	0.6000	0.5800	0.5800	0.5800	23,100
Apr 21, 2026	0.6200	0.6200	0.5800	0.5800	0.5800	33,200
Apr 20, 2026	0.5300	0.6000	0.5200	0.5900	0.5900	129,500
Apr 17, 2026	0.5700	0.5700	0.5200	0.5200	0.5200	128,900
Apr 16, 2026	0.5800	0.5800	0.5600	0.5600	0.5600	29,300
Apr 15, 2026	0.5800	0.5900	0.5800	0.5800	0.5800	46,200
Apr 14, 2026	0.6000	0.6000	0.5900	0.5900	0.5900	33,600
Apr 13, 2026	0.6100	0.6100	0.5900	0.5900	0.5900	32,100
Apr 10, 2026	0.6100	0.6100	0.5900	0.5900	0.5900	2,500
Apr 9, 2026	0.6000	0.6100	0.6000	0.6000	0.6000	122,800
Apr 8, 2026	0.5900	0.6500	0.5900	0.6500	0.6500	45,100
Apr 7, 2026	0.6300	0.6300	0.5300	0.5400	0.5400	252,500
Apr 6, 2026	0.5600	0.6300	0.5600	0.6200	0.6200	11,100
Apr 2, 2026	0.6000	0.6600	0.6000	0.6600	0.6600	46,000
Apr 1, 2026	0.6000	0.6700	0.6000	0.6400	0.6400	140,200
Mar 31, 2026	0.5100	0.6000	0.5100	0.6000	0.6000	74,000
Mar 30, 2026	0.5000	0.5500	0.4900	0.5000	0.5000	81,900
Mar 27, 2026	0.5400	0.5400	0.5200	0.5200	0.5200	37,000
Mar 26, 2026	0.5500	0.5500	0.5200	0.5200	0.5200	37,600
Mar 25, 2026	0.5300	0.6000	0.5200	0.5800	0.5800	69,500
Mar 24, 2026	0.5400	0.5400	0.5000	0.5000	0.5000	86,800
Mar 23, 2026	0.5900	0.5900	0.5500	0.5500	0.5500	90,700
Mar 20, 2026	0.5800	0.5800	0.5200	0.5400	0.5400	70,600
Mar 19, 2026	0.6000	0.6000	0.5100	0.5100	0.5100	108,600
Mar 18, 2026	0.6400	0.6400	0.6000	0.6000	0.6000	64,300
Mar 17, 2026	0.6800	0.7200	0.6400	0.6500	0.6500	33,500
Mar 16, 2026	0.6400	0.6500	0.5800	0.6400	0.6400	140,200
Mar 13, 2026	0.7200	0.7200	0.6500	0.6500	0.6500	66,800
Mar 12, 2026	0.7500	0.7500	0.7200	0.7200	0.7200	13,700
Mar 11, 2026	0.7300	0.7500	0.7200	0.7200	0.7200	14,000
Mar 10, 2026	0.7200	0.7700	0.7200	0.7300	0.7300	57,800
Mar 9, 2026	0.7200	0.7400	0.6800	0.7000	0.7000	40,100
Mar 6, 2026	0.7100	0.7200	0.6900	0.7000	0.7000	13,800
Mar 5, 2026	0.7000	0.7200	0.7000	0.7100	0.7100	16,700
Mar 4, 2026	0.7200	0.7200	0.7100	0.7100	0.7100	10,500
Mar 3, 2026	0.7300	0.7300	0.6800	0.6900	0.6900	49,500
Mar 2, 2026	0.6900	0.7300	0.6900	0.7300	0.7300	16,000
Feb 27, 2026	0.7000	0.7100	0.6800	0.6800	0.6800	49,800
Feb 26, 2026	0.7000	0.7000	0.6900	0.6900	0.6900	35,500
Feb 25, 2026	0.7400	0.7400	0.6900	0.7300	0.7300	24,300
Feb 24, 2026	0.7200	0.7500	0.7200	0.7500	0.7500	31,700
Feb 23, 2026	0.7500	0.7500	0.7000	0.7000	0.7000	12,600
Feb 20, 2026	0.7500	0.7500	0.7200	0.7300	0.7300	36,900
Feb 19, 2026	0.7100	0.7500	0.7000	0.7500	0.7500	9,100
Feb 18, 2026	0.7100	0.7100	0.6800	0.6900	0.6900	101,600
Feb 17, 2026	0.6800	0.7000	0.6700	0.7000	0.7000	27,900
Feb 13, 2026	0.6900	0.7000	0.6800	0.7000	0.7000	21,600
Feb 12, 2026	0.7200	0.7200	0.6800	0.6900	0.6900	46,200
Feb 11, 2026	0.7000	0.7300	0.6700	0.7200	0.7200	60,300
Feb 10, 2026	0.7900	0.7900	0.7200	0.7300	0.7300	33,400
Feb 9, 2026	0.7800	0.8200	0.7500	0.7700	0.7700	27,100
Feb 6, 2026	0.7100	0.7900	0.7100	0.7900	0.7900	16,700
Feb 5, 2026	0.6700	0.7200	0.6700	0.7100	0.7100	78,800
Feb 4, 2026	0.8200	0.8200	0.6900	0.6900	0.6900	405,500
Feb 3, 2026	0.8600	0.8600	0.7800	0.7900	0.7900	40,700
Feb 2, 2026	0.7700	0.8700	0.7700	0.8500	0.8500	180,000
Jan 30, 2026	0.7500	0.7900	0.7100	0.7900	0.7900	135,400
Jan 29, 2026	0.8200	0.8200	0.7500	0.7700	0.7700	156,800
Jan 28, 2026	0.8300	0.8300	0.8100	0.8200	0.8200	24,300
Jan 27, 2026	0.8000	0.8200	0.7900	0.8200	0.8200	126,100
Jan 26, 2026	0.8300	0.8400	0.8100	0.8100	0.8100	388,700
Jan 23, 2026	0.8300	0.8400	0.8200	0.8200	0.8200	121,100
Jan 22, 2026	0.8600	0.8600	0.8200	0.8400	0.8400	56,000
Jan 21, 2026	0.8500	0.8600	0.8000	0.8600	0.8600	89,900
Jan 20, 2026	0.8800	0.8800	0.8200	0.8400	0.8400	124,800
Jan 19, 2026	0.8800	0.9000	0.8400	0.8400	0.8400	8,400
Jan 16, 2026	0.8500	0.9000	0.8500	0.9000	0.9000	32,400
Jan 15, 2026	0.8200	0.8500	0.8100	0.8500	0.8500	77,600
Jan 14, 2026	0.8100	0.8400	0.8100	0.8400	0.8400	26,500
Jan 13, 2026	0.8400	0.8400	0.8300	0.8300	0.8300	33,100
Jan 12, 2026	0.9000	0.9000	0.8100	0.8400	0.8400	233,000
Jan 9, 2026	0.8400	0.9000	0.8400	0.9000	0.9000	32,500
Jan 8, 2026	0.8900	0.8900	0.8500	0.8600	0.8600	84,100
Jan 7, 2026	0.9400	0.9400	0.8600	0.8700	0.8700	107,400
Jan 6, 2026	0.9900	0.9900	0.9300	0.9300	0.9300	52,600
Jan 5, 2026	0.9200	1.0300	0.9200	0.9700	0.9700	151,600
Jan 2, 2026	0.9400	0.9400	0.8600	0.9400	0.9400	39,400
Dec 31, 2025	0.8600	0.9400	0.8600	0.9400	0.9400	143,900
Dec 30, 2025	0.8800	0.8800	0.8700	0.8700	0.8700	19,700
Dec 29, 2025	0.8700	0.8800	0.8600	0.8800	0.8800	25,100
Dec 24, 2025	0.8600	0.8700	0.8200	0.8300	0.8300	21,900
Dec 23, 2025	0.8600	0.8900	0.8600	0.8600	0.8600	81,300
Dec 22, 2025	0.8500	0.8900	0.8500	0.8700	0.8700	105,300
Dec 19, 2025	0.8700	0.8800	0.8600	0.8600	0.8600	48,000
Dec 18, 2025	0.8800	0.9000	0.8600	0.8600	0.8600	28,300
Dec 17, 2025	0.8700	0.9300	0.8700	0.9000	0.9000	89,300
Dec 16, 2025	0.8600	0.8700	0.8600	0.8600	0.8600	30,600
Dec 15, 2025	0.9200	0.9200	0.8500	0.8500	0.8500	60,500
Dec 12, 2025	0.9400	0.9500	0.9000	0.9100	0.9100	52,200
Dec 11, 2025	0.9200	0.9400	0.9200	0.9400	0.9400	61,500
Dec 10, 2025	0.9400	0.9600	0.9200	0.9400	0.9400	62,300
Dec 9, 2025	0.8800	0.9200	0.8800	0.9000	0.9000	22,800
Dec 8, 2025	0.9600	0.9600	0.8800	0.8800	0.8800	55,400
Dec 5, 2025	0.8700	0.9400	0.8700	0.9300	0.9300	81,300
Dec 4, 2025	0.9000	0.9000	0.8700	0.8800	0.8800	43,100
Dec 3, 2025	0.8500	0.8700	0.8200	0.8500	0.8500	18,900
Dec 2, 2025	0.8800	0.8800	0.8500	0.8500	0.8500	17,500
Dec 1, 2025	0.8000	0.8800	0.8000	0.8600	0.8600	153,900
Nov 28, 2025	0.7100	0.7900	0.7100	0.7800	0.7800	64,800
Nov 27, 2025	0.7800	0.7800	0.7400	0.7600	0.7600	175,300
Nov 26, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	32,400
Nov 25, 2025	0.7800	0.7800	0.7500	0.7600	0.7600	26,700
Nov 24, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	27,600
Nov 21, 2025	0.7700	0.8000	0.7100	0.7100	0.7100	73,100
Nov 20, 2025	0.7600	0.7800	0.7000	0.7400	0.7400	93,200
Nov 19, 2025	0.8000	0.8100	0.7700	0.7700	0.7700	142,000
Nov 18, 2025	0.8200	0.8300	0.7600	0.7700	0.7700	96,500
Nov 17, 2025	0.8000	0.8200	0.7600	0.8100	0.8100	70,000
Nov 14, 2025	0.8000	0.8200	0.7500	0.8200	0.8200	132,000
Nov 13, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,800
Nov 12, 2025	0.7700	0.8200	0.7700	0.8200	0.8200	30,800
Nov 11, 2025	0.7500	0.7800	0.7200	0.7700	0.7700	76,900
Nov 10, 2025	0.8300	0.8300	0.7500	0.7700	0.7700	48,300
Nov 7, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	22,900
Nov 6, 2025	0.8100	0.8500	0.7200	0.8500	0.8500	213,800
Nov 5, 2025	0.8300	0.8300	0.7800	0.8000	0.8000	65,800
Nov 4, 2025	0.8600	0.8700	0.8400	0.8400	0.8400	71,400
Nov 3, 2025	0.8500	0.9000	0.8300	0.8700	0.8700	137,000
Oct 31, 2025	0.8500	0.8800	0.8300	0.8800	0.8800	55,000
Oct 30, 2025	0.7900	0.8500	0.7800	0.8500	0.8500	42,300
Oct 29, 2025	0.7700	0.7900	0.7400	0.7900	0.7900	106,900
Oct 28, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	21,100
Oct 27, 2025	0.7400	0.7700	0.7400	0.7500	0.7500	25,900
Oct 24, 2025	0.7700	0.7700	0.7500	0.7500	0.7500	3,500
Oct 23, 2025	0.7600	0.7600	0.7400	0.7400	0.7400	28,000
Oct 22, 2025	0.7600	0.7700	0.7600	0.7600	0.7600	71,600
Oct 21, 2025	0.7500	0.7700	0.7400	0.7600	0.7600	45,300
Oct 20, 2025	0.7300	0.8300	0.7300	0.7900	0.7900	62,700
Oct 17, 2025	0.6700	0.7400	0.6700	0.7400	0.7400	84,600
Oct 16, 2025	0.7300	0.7400	0.7100	0.7100	0.7100	32,300
Oct 15, 2025	0.7500	0.7900	0.7400	0.7400	0.7400	147,500
Oct 14, 2025	0.7700	0.8000	0.7400	0.7400	0.7400	202,500
Oct 10, 2025	0.7400	0.8000	0.7200	0.7500	0.7500	76,100
Oct 9, 2025	0.7800	0.7800	0.7000	0.7500	0.7500	290,300
Oct 8, 2025	0.7800	0.8300	0.7800	0.8100	0.8100	135,400
Oct 7, 2025	0.7700	0.7900	0.7600	0.7600	0.7600	42,500
Oct 6, 2025	0.8400	0.8400	0.7700	0.7800	0.7800	137,100
Oct 3, 2025	0.9000	0.9000	0.7700	0.7700	0.7700	7,500
Oct 2, 2025	0.8000	0.8000	0.7600	0.7600	0.7600	66,800
Oct 1, 2025	0.9400	0.9400	0.7800	0.7900	0.7900	30,700
Sep 30, 2025	0.8800	0.8800	0.8200	0.8200	0.8200	53,600
Sep 29, 2025	0.9000	0.9200	0.8700	0.8700	0.8700	39,700
Sep 26, 2025	0.8100	0.8500	0.7800	0.8500	0.8500	64,700
Sep 25, 2025	0.8100	0.8100	0.7700	0.8000	0.8000	71,500
Sep 24, 2025	0.8800	0.8800	0.8100	0.8300	0.8300	43,000
Sep 23, 2025	0.8400	0.9300	0.8200	0.8700	0.8700	114,400
Sep 22, 2025	0.8200	0.8500	0.8100	0.8200	0.8200	51,100
Sep 19, 2025	0.8400	0.8400	0.7700	0.8400	0.8400	28,200
Sep 18, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	35,400
Sep 17, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	52,200
Sep 16, 2025	0.8400	0.8600	0.8100	0.8200	0.8200	144,800
Sep 15, 2025	0.8500	0.8600	0.8400	0.8500	0.8500	27,400
Sep 12, 2025	0.8400	0.8500	0.8200	0.8200	0.8200	14,700
Sep 11, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	41,700
Sep 10, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	7,100
Sep 9, 2025	0.7800	0.8600	0.7700	0.8300	0.8300	53,100
Sep 8, 2025	0.8400	0.8400	0.7700	0.7900	0.7900	154,800
Sep 5, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	38,200
Sep 4, 2025	0.8200	0.8200	0.7500	0.7700	0.7700	77,900

KNG.V

LMS.V

ROAR.V

KC.V

GRL.V

COSA.V

SKP.V

JUGR.V

ORS.V

QTWO.V

Mobilize your Website

View Site in Mobile | Classic

Share by: