Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.33	0.33	0.31	0.31	-	-	238,173
Jun 27, 2025	0.33	0.33	0.31	0.31	-	-	269,300
Jun 26, 2025	0.31	0.33	0.31	0.31	-	1.64%	192,100
Jun 25, 2025	0.33	0.33	0.31	0.31	-	-	259,331
Jun 24, 2025	0.33	0.33	0.31	0.31	-	-4.69%	401,831
Jun 23, 2025	0.31	0.34	0.31	0.32	-	4.92%	618,976
Jun 20, 2025	0.31	0.31	0.30	0.31	-	1.67%	213,950
Jun 19, 2025	0.31	0.31	0.30	0.30	-	7.14%	73,462
Jun 18, 2025	0.32	0.32	0.28	0.28	-	-12.50%	388,061
Jun 17, 2025	0.32	0.32	0.32	0.32	-	4.92%	128,205
Jun 16, 2025	0.32	0.33	0.31	0.31	-	-1.61%	292,945
Jun 13, 2025	0.33	0.33	0.31	0.31	-	-6.06%	66,100
Jun 12, 2025	0.33	0.34	0.32	0.33	-	-	171,364
Jun 11, 2025	0.34	0.34	0.33	0.33	-	-	121,055
Jun 10, 2025	0.34	0.35	0.32	0.33	-	-4.35%	385,506
Jun 9, 2025	0.35	0.36	0.34	0.35	-	4.55%	432,134
Jun 6, 2025	0.34	0.34	0.32	0.33	-	-4.35%	305,616
Jun 5, 2025	0.34	0.35	0.33	0.35	-	9.52%	726,397
Jun 4, 2025	0.31	0.32	0.30	0.32	-	3.28%	388,000
Jun 3, 2025	0.30	0.32	0.29	0.31	-	3.39%	338,000
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