Homeland Uranium Corp. (TSXV:HLU)
0.4800
+0.0250 (5.49%)
Oct 23, 2025, 3:59 PM EDT
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 |