Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.49	0.52	0.49	0.51	0.51	4.08%	202,881
Oct 8, 2025	0.50	0.50	0.48	0.49	0.49	5.38%	97,121
Oct 7, 2025	0.50	0.51	0.46	0.47	0.47	-7.00%	191,650
Oct 6, 2025	0.52	0.54	0.50	0.50	0.50	-1.96%	359,110
Oct 3, 2025	0.51	0.53	0.50	0.51	0.51	6.25%	411,809
Oct 2, 2025	0.50	0.52	0.48	0.48	0.48	-2.04%	257,710
Oct 1, 2025	0.50	0.52	0.48	0.49	0.49	-2.00%	321,628
Sep 30, 2025	0.50	0.51	0.47	0.50	0.50	-	349,930
Sep 29, 2025	0.48	0.52	0.48	0.50	0.50	7.53%	528,800
Sep 26, 2025	0.50	0.50	0.46	0.47	0.47	-2.11%	565,363
Sep 25, 2025	0.44	0.54	0.42	0.48	0.48	11.76%	662,410
Sep 24, 2025	0.43	0.44	0.41	0.43	0.43	6.25%	499,087
Sep 23, 2025	0.40	0.42	0.40	0.40	0.40	2.56%	332,260
Sep 22, 2025	0.41	0.42	0.38	0.39	0.39	-1.27%	451,229
Sep 19, 2025	0.40	0.41	0.40	0.40	0.40	-	251,836
Sep 18, 2025	0.43	0.43	0.40	0.40	0.40	-3.66%	199,700
Sep 17, 2025	0.44	0.44	0.41	0.41	0.41	-3.53%	360,675
Sep 16, 2025	0.41	0.43	0.40	0.43	0.43	11.84%	350,500
Sep 15, 2025	0.43	0.43	0.37	0.38	0.38	-3.80%	1,348,394
Sep 12, 2025	0.43	0.43	0.39	0.40	0.40	-8.14%	512,125
Sep 11, 2025	0.44	0.46	0.43	0.43	0.43	2.38%	244,700
Sep 10, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	36,100
Sep 9, 2025	0.44	0.44	0.40	0.41	0.41	-4.71%	418,178
Sep 8, 2025	0.43	0.47	0.42	0.43	0.43	-1.16%	509,887
Sep 5, 2025	0.42	0.44	0.40	0.43	0.43	2.38%	529,315
Sep 4, 2025	0.45	0.45	0.40	0.42	0.42	-2.33%	458,844
Sep 3, 2025	0.47	0.48	0.43	0.43	0.43	-	1,327,975
Sep 2, 2025	0.42	0.45	0.41	0.43	0.43	4.88%	838,283
Aug 29, 2025	0.36	0.42	0.35	0.41	0.41	28.12%	609,100
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-	474,266
Aug 27, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	165,500
Aug 26, 2025	0.34	0.34	0.33	0.34	0.34	-	97,365
Aug 25, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	186,504
Aug 22, 2025	0.32	0.33	0.31	0.33	0.33	8.33%	70,000
Aug 21, 2025	0.31	0.33	0.30	0.30	0.30	5.26%	124,919
Aug 20, 2025	0.33	0.33	0.29	0.29	0.29	-9.52%	257,290
Aug 19, 2025	0.33	0.35	0.32	0.32	0.32	-	159,380
Aug 18, 2025	0.35	0.37	0.32	0.32	0.32	-10.00%	751,170
Aug 15, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	143,500
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	92,000
Aug 13, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	89,435