Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.44	0.46	0.43	0.44	-	3.57%	131,200
Sep 10, 2025	0.41	0.42	0.40	0.42	-	3.70%	36,100
Sep 9, 2025	0.44	0.44	0.40	0.41	-	-4.71%	418,178
Sep 8, 2025	0.43	0.47	0.42	0.43	-	-1.16%	509,887
Sep 5, 2025	0.42	0.44	0.40	0.43	-	2.38%	529,315
Sep 4, 2025	0.45	0.45	0.40	0.42	-	-2.33%	458,844
Sep 3, 2025	0.47	0.48	0.43	0.43	-	-	1,327,975
Sep 2, 2025	0.42	0.45	0.41	0.43	-	4.88%	838,283
Aug 29, 2025	0.36	0.42	0.35	0.41	-	28.12%	609,100
Aug 28, 2025	0.33	0.33	0.32	0.32	-	-	474,266
Aug 27, 2025	0.34	0.34	0.32	0.32	-	-4.48%	165,500
Aug 26, 2025	0.34	0.34	0.33	0.34	-	-	97,365
Aug 25, 2025	0.33	0.34	0.32	0.34	-	3.08%	186,504
Aug 22, 2025	0.32	0.33	0.31	0.33	-	8.33%	70,000
Aug 21, 2025	0.31	0.33	0.30	0.30	-	5.26%	124,919
Aug 20, 2025	0.33	0.33	0.29	0.29	-	-9.52%	257,290
Aug 19, 2025	0.33	0.35	0.32	0.32	-	-	159,380
Aug 18, 2025	0.35	0.37	0.32	0.32	-	-10.00%	751,170
Aug 15, 2025	0.37	0.37	0.35	0.35	-	-4.11%	143,500
Aug 14, 2025	0.37	0.37	0.37	0.37	-	1.39%	92,000
Aug 13, 2025	0.38	0.38	0.36	0.36	-	-2.70%	89,435
Aug 12, 2025	0.36	0.38	0.35	0.37	-	8.82%	173,500
Aug 11, 2025	0.37	0.37	0.34	0.34	-	-5.56%	134,500
Aug 8, 2025	0.36	0.37	0.36	0.36	-	-2.70%	238,000
Aug 7, 2025	0.35	0.38	0.35	0.37	-	5.71%	212,222
Aug 6, 2025	0.35	0.37	0.34	0.35	-	-7.89%	286,457
Aug 5, 2025	0.33	0.38	0.33	0.38	-	15.15%	347,064
Aug 1, 2025	0.32	0.34	0.32	0.33	-	-	210,260
Jul 31, 2025	0.34	0.35	0.33	0.33	-	-1.49%	187,500
Jul 30, 2025	0.33	0.34	0.33	0.34	-	4.69%	175,950
Jul 29, 2025	0.33	0.33	0.32	0.32	-	-1.54%	213,983
Jul 28, 2025	0.33	0.34	0.33	0.33	-	1.56%	257,800
Jul 25, 2025	0.34	0.34	0.32	0.32	-	-3.03%	168,450
Jul 24, 2025	0.33	0.34	0.33	0.33	-	-	248,043
Jul 23, 2025	0.34	0.36	0.33	0.33	-	-1.49%	407,919
Jul 22, 2025	0.35	0.35	0.33	0.34	-	-8.22%	200,950
Jul 21, 2025	0.36	0.37	0.33	0.37	-	2.82%	219,100
Jul 18, 2025	0.35	0.37	0.34	0.36	-	4.41%	170,500
Jul 17, 2025	0.37	0.38	0.34	0.34	-	-8.11%	186,400
Jul 16, 2025	0.33	0.37	0.33	0.37	-	12.12%	382,582
Jul 15, 2025	0.32	0.33	0.32	0.33	-	6.45%	422,600
Jul 14, 2025	0.31	0.33	0.30	0.31	-	-	235,062
Jul 11, 2025	0.33	0.33	0.30	0.31	-	-4.62%	70,900
Jul 10, 2025	0.33	0.33	0.32	0.33	-	-1.52%	222,162
Jul 9, 2025	0.31	0.33	0.30	0.33	-	11.86%	219,278
Jul 8, 2025	0.31	0.32	0.29	0.30	-	-6.35%	399,281
Jul 7, 2025	0.31	0.32	0.30	0.32	-	5.00%	167,924
Jul 4, 2025	0.31	0.32	0.30	0.30	-	-	26,000
Jul 3, 2025	0.33	0.33	0.30	0.30	-	-3.23%	365,269
Jul 2, 2025	0.32	0.32	0.31	0.31	-	-	184,651