Homerun Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.72	0.72	0.72	0.72	0.72	1.93%	5,000
May 7, 2025	0.70	0.71	0.70	0.71	0.71	0.02%	8,120
May 6, 2025	0.71	0.71	0.70	0.71	0.71	-3.27%	12,440
May 5, 2025	0.71	0.73	0.71	0.73	0.73	2.83%	20,250
May 2, 2025	0.79	0.79	0.70	0.71	0.71	-4.29%	71,200
May 1, 2025	0.73	0.74	0.72	0.74	0.74	3.00%	7,833
Apr 30, 2025	0.71	0.72	0.71	0.72	0.72	2.89%	950
Apr 29, 2025	0.71	0.73	0.69	0.70	0.70	-	23,300
Apr 28, 2025	0.75	0.75	0.70	0.70	0.70	-5.05%	13,499
Apr 25, 2025	0.76	0.76	0.73	0.74	0.74	-0.61%	27,000
Apr 24, 2025	0.74	0.79	0.73	0.74	0.74	7.17%	40,651
Apr 23, 2025	0.69	0.69	0.69	0.69	0.69	-0.41%	345
Apr 22, 2025	0.67	0.69	0.67	0.69	0.69	3.73%	1,025
Apr 21, 2025	0.71	0.71	0.66	0.67	0.67	-5.65%	27,997
Apr 17, 2025	0.69	0.71	0.69	0.71	0.71	-1.39%	2,105
Apr 16, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	20,637
Apr 15, 2025	0.71	0.73	0.70	0.73	0.73	-	20,742
Apr 14, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Apr 11, 2025	0.72	0.73	0.70	0.73	0.73	1.39%	7,682
Apr 10, 2025	0.75	0.75	0.69	0.72	0.72	-6.49%	19,425
Apr 9, 2025	0.71	0.80	0.70	0.77	0.77	9.30%	37,968
Apr 8, 2025	0.73	0.74	0.70	0.70	0.70	-5.61%	17,000
Apr 7, 2025	0.70	0.75	0.70	0.75	0.75	-1.05%	31,462
Apr 4, 2025	0.79	0.79	0.74	0.75	0.75	-5.71%	38,410
Apr 3, 2025	0.81	0.81	0.80	0.80	0.80	-1.76%	11,002
Apr 2, 2025	0.82	0.82	0.81	0.81	0.81	-3.05%	15,579
Apr 1, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	4,100
Mar 31, 2025	0.85	0.85	0.85	0.85	0.85	0.69%	2,020
Mar 28, 2025	0.74	0.86	0.74	0.84	0.84	-0.68%	5,402
Mar 27, 2025	0.86	0.86	0.85	0.85	0.85	0.54%	2,983
Mar 26, 2025	0.84	0.87	0.84	0.85	0.85	-0.02%	17,002
Mar 25, 2025	0.84	0.85	0.83	0.85	0.85	3.69%	9,031
Mar 24, 2025	0.89	0.96	0.82	0.82	0.82	9.74%	87,399
Mar 21, 2025	0.84	0.85	0.73	0.74	0.74	-15.55%	52,465
Mar 20, 2025	0.88	0.89	0.88	0.88	0.88	-3.41%	26,140
Mar 19, 2025	0.91	0.91	0.91	0.91	0.91	2.26%	556
Mar 18, 2025	0.89	0.89	0.89	0.89	0.89	2.41%	19,500
Mar 17, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	320
Mar 14, 2025	0.91	0.93	0.88	0.88	0.88	-5.06%	4,905
Mar 13, 2025	0.97	0.99	0.93	0.93	0.93	-0.78%	7,821
Mar 12, 2025	0.90	0.97	0.89	0.93	0.93	3.80%	9,352
Mar 11, 2025	0.99	0.99	0.85	0.90	0.90	7.14%	26,155
Mar 10, 2025	0.88	0.88	0.81	0.84	0.84	-6.67%	9,773
Mar 7, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	940
Mar 6, 2025	0.94	0.94	0.86	0.88	0.88	-5.38%	18,550
Mar 5, 2025	0.95	0.95	0.93	0.93	0.93	-	7,262
Mar 4, 2025	0.94	0.94	0.93	0.93	0.93	-4.53%	5,395
Mar 3, 2025	0.91	1.00	0.91	0.97	0.97	4.57%	73,983
Feb 28, 2025	0.91	0.93	0.91	0.93	0.93	4.67%	2,481
Feb 27, 2025	0.81	0.91	0.80	0.89	0.89	13.67%	35,788