Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.42	0.45	0.39	0.40	-	2.56%	525,574
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
Nov 18, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	200,356
Nov 17, 2025	0.47	0.47	0.43	0.43	0.43	-4.44%	741,868
Nov 14, 2025	0.44	0.46	0.43	0.45	0.45	1.12%	307,232
Nov 13, 2025	0.48	0.49	0.44	0.45	0.45	-6.32%	505,656
Nov 12, 2025	0.43	0.49	0.43	0.48	0.48	13.10%	651,275
Nov 11, 2025	0.43	0.44	0.41	0.42	0.42	-	257,217
Nov 10, 2025	0.42	0.44	0.41	0.42	0.42	3.70%	180,200
Nov 7, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	209,550
Nov 6, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	190,447
Nov 5, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	326,342
Nov 4, 2025	0.47	0.47	0.44	0.45	0.45	-5.26%	247,342
Nov 3, 2025	0.49	0.50	0.46	0.48	0.48	-3.06%	226,553
Oct 31, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	116,950
Oct 30, 2025	0.49	0.51	0.48	0.48	0.48	-2.04%	541,398
Oct 29, 2025	0.48	0.50	0.48	0.49	0.49	4.26%	367,378
Oct 28, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	185,781
Oct 27, 2025	0.50	0.50	0.45	0.46	0.46	-7.14%	261,270
Oct 24, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	624,880
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