Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.34	0.35	0.32	0.35	0.35	2.94%	444,371
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	305,693
Dec 17, 2025	0.35	0.35	0.33	0.33	0.33	-2.99%	500,408
Dec 16, 2025	0.32	0.36	0.32	0.34	0.34	14.53%	710,250
Dec 15, 2025	0.31	0.31	0.29	0.29	0.29	0.86%	561,387
Dec 12, 2025	0.31	0.32	0.28	0.29	0.29	-7.94%	1,285,515
Dec 11, 2025	0.33	0.33	0.31	0.32	0.32	-	623,189
Dec 10, 2025	0.33	0.34	0.31	0.32	0.32	-3.08%	949,142
Dec 9, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	747,245
Dec 8, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	818,619
Dec 5, 2025	0.36	0.37	0.35	0.36	0.36	-	573,553
Dec 4, 2025	0.39	0.39	0.36	0.36	0.36	-8.97%	978,601
Dec 3, 2025	0.41	0.42	0.38	0.39	0.39	-6.02%	632,922
Dec 2, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	458,667
Dec 1, 2025	0.42	0.45	0.39	0.40	0.40	2.56%	1,137,952
Nov 28, 2025	0.41	0.43	0.39	0.39	0.39	2.63%	700,604
Nov 27, 2025	0.40	0.40	0.38	0.38	0.38	-6.17%	254,722
Nov 26, 2025	0.45	0.45	0.39	0.41	0.41	-8.99%	1,060,324
Nov 25, 2025	0.45	0.45	0.41	0.45	0.45	1.14%	723,366
Nov 24, 2025	0.40	0.45	0.40	0.44	0.44	11.39%	1,182,091
Nov 21, 2025	0.38	0.41	0.37	0.40	0.40	-1.25%	1,128,270
Nov 20, 2025	0.45	0.45	0.40	0.40	0.40	-8.05%	972,202
Nov 19, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	580,554
Nov 18, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	200,356
Nov 17, 2025	0.47	0.47	0.43	0.43	0.43	-4.44%	741,868
Nov 14, 2025	0.44	0.46	0.43	0.45	0.45	1.12%	307,232
Nov 13, 2025	0.48	0.49	0.44	0.45	0.45	-6.32%	505,656
Nov 12, 2025	0.43	0.49	0.43	0.48	0.48	13.10%	651,275
Nov 11, 2025	0.43	0.44	0.41	0.42	0.42	-	257,217
Nov 10, 2025	0.42	0.44	0.41	0.42	0.42	3.70%	180,200
Nov 7, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	209,550
Nov 6, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	190,447
Nov 5, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	326,342
Nov 4, 2025	0.47	0.47	0.44	0.45	0.45	-5.26%	247,342
Nov 3, 2025	0.49	0.50	0.46	0.48	0.48	-3.06%	226,553
Oct 31, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	116,950
Oct 30, 2025	0.49	0.51	0.48	0.48	0.48	-2.04%	541,398
Oct 29, 2025	0.48	0.50	0.48	0.49	0.49	4.26%	367,378
Oct 28, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	185,781
Oct 27, 2025	0.50	0.50	0.45	0.46	0.46	-7.14%	261,270
Oct 24, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	624,880
Oct 23, 2025	0.48	0.48	0.45	0.48	0.48	5.49%	193,250
Oct 22, 2025	0.50	0.50	0.45	0.46	0.46	-10.78%	231,062
Oct 21, 2025	0.55	0.55	0.48	0.51	0.51	9.68%	943,122
Oct 20, 2025	0.50	0.53	0.46	0.47	0.47	3.33%	421,690
Oct 17, 2025	0.49	0.49	0.42	0.45	0.45	-9.09%	567,679
Oct 16, 2025	0.50	0.51	0.48	0.50	0.50	3.13%	306,731
Oct 15, 2025	0.50	0.51	0.48	0.48	0.48	-2.04%	507,622
Oct 14, 2025	0.52	0.52	0.48	0.49	0.49	-5.77%	464,116
Oct 10, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	225,959