Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	0.36	0.38	0.35	0.37	0.37	8.82%	173,500
Aug 11, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	134,500
Aug 8, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	238,000
Aug 7, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	212,222
Aug 6, 2025	0.35	0.37	0.34	0.35	0.35	-7.89%	286,457
Aug 5, 2025	0.33	0.38	0.33	0.38	0.38	15.15%	347,064
Aug 1, 2025	0.32	0.34	0.32	0.33	0.33	-	210,260
Jul 31, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	187,500
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	175,950
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	213,983
Jul 28, 2025	0.33	0.34	0.33	0.33	0.33	1.56%	257,800
Jul 25, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	168,450
Jul 24, 2025	0.33	0.34	0.33	0.33	0.33	-	248,043
Jul 23, 2025	0.34	0.36	0.33	0.33	0.33	-1.49%	407,919
Jul 22, 2025	0.35	0.35	0.33	0.34	0.34	-8.22%	200,950