Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	229,501
Jan 29, 2026	0.44	0.45	0.41	0.42	0.42	-1.19%	369,727
Jan 28, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	652,233
Jan 27, 2026	0.40	0.41	0.38	0.40	0.40	-	334,116
Jan 26, 2026	0.42	0.44	0.40	0.40	0.40	-4.76%	337,825
Jan 23, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	168,250
Jan 22, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	296,558
Jan 21, 2026	0.40	0.49	0.40	0.44	0.44	8.75%	759,537
Jan 20, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	397,443
Jan 19, 2026	0.40	0.40	0.36	0.39	0.39	-	493,637
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	5.41%	542,940
Jan 15, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	170,844
Jan 14, 2026	0.39	0.39	0.36	0.39	0.39	-1.28%	570,999
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	169,356
Jan 12, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	151,988
Jan 9, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	294,073
Jan 8, 2026	0.43	0.43	0.39	0.41	0.41	-2.41%	245,037
Jan 7, 2026	0.41	0.42	0.40	0.42	0.42	5.06%	184,665
Jan 6, 2026	0.41	0.42	0.39	0.40	0.40	-8.14%	129,181
Jan 5, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	442,784
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	323,219
Dec 31, 2025	0.39	0.39	0.36	0.38	0.38	1.35%	100,544
Dec 30, 2025	0.37	0.37	0.36	0.37	0.37	5.71%	151,940
Dec 29, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	1,032,251
Dec 24, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	430,482
Dec 23, 2025	0.40	0.40	0.37	0.38	0.38	-1.30%	155,111
Dec 22, 2025	0.36	0.39	0.35	0.39	0.39	10.00%	279,146
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