Homeland Uranium Corp. (TSXV:HLU)
Canada
· Delayed Price · Currency is CAD 0.2950
-0.0350 (-10.61%)
Jun 2, 2025, 4:00 PM EDT
Homeland Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -10.61% | 635,948 |
| May 30, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | - | 4.76% | 387,525 |
| May 29, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | - | 6.78% | 565,500 |
| May 28, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 9.26% | 529,381 |
| May 27, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | - | - | 413,432 |
| May 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 8.00% | 278,540 |
| May 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 690,000 |
| May 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.04% | 46,293 |
| May 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -7.55% | 243,813 |
| May 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 12.77% | 517,215 |
| May 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | - | 75,000 |
| May 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 2.17% | 169,500 |
| May 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.17% | 76,100 |
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 74,000 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 18,000 |
| May 9, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | - | 232,872 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,000 |
| May 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 14,350 |
| May 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 95,500 |
| May 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 4.35% | 11,167 |
| May 2, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.22% | 34,000 |
| May 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -10.00% | 32,300 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.38% | 5,100 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 131,500 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 149,000 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 22,862 |
| Apr 24, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | - | 2.04% | 403,462 |
| Apr 23, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | - | 13.95% | 209,000 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 7.50% | 99,495 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 211,500 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 98,085 |
| Apr 16, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | - | - | 340,279 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 58,500 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 36,500 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 30,043 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 123,717 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 7.32% | 233,550 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 7.89% | 167,400 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -13.64% | 82,525 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -4.35% | 431,975 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 59,205 |
| Apr 2, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | 2.27% | 424,154 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 55,120 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 310,500 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.44% | 501,300 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | - | -4.26% | 556,800 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -6.00% | 320,400 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 866,380 |
| Mar 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.38% | 697,000 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 104,299 |