Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.14	0.14	0.13	0.14	0.14	3.70%	126,518
May 14, 2026	0.14	0.14	0.14	0.14	0.14	-	13,203
May 13, 2026	0.15	0.15	0.14	0.14	0.14	-3.57%	389,634
May 12, 2026	0.13	0.15	0.12	0.14	0.14	12.00%	422,147
May 11, 2026	0.13	0.14	0.13	0.13	0.13	-3.85%	390,328
May 8, 2026	0.14	0.15	0.13	0.13	0.13	-	651,786
May 7, 2026	0.12	0.14	0.11	0.13	0.13	18.18%	1,521,655
May 6, 2026	0.11	0.12	0.11	0.11	0.11	4.76%	495,457
May 5, 2026	0.11	0.11	0.10	0.11	0.11	-4.55%	845,606
May 4, 2026	0.13	0.13	0.11	0.11	0.11	-15.38%	1,727,092
May 1, 2026	0.15	0.16	0.13	0.13	0.13	-21.21%	1,292,860
Apr 30, 2026	0.30	0.30	0.15	0.17	0.17	-45.00%	4,632,310
Apr 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	395,833
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	-	852,246
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	260,972
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	299,822
Apr 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	191,814
Apr 22, 2026	0.32	0.32	0.31	0.32	0.32	-	111,076
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	406,296
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	304,216
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	107,846
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	287,870
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	-	234,873
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	216,000
Apr 13, 2026	0.32	0.33	0.32	0.32	0.32	-	260,802
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-	286,433
Apr 9, 2026	0.32	0.33	0.32	0.32	0.32	-	93,685
Apr 8, 2026	0.32	0.33	0.31	0.32	0.32	4.92%	207,629
Apr 7, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	122,735
Apr 6, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	145,865
Apr 2, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	218,125
Apr 1, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	264,476
Mar 31, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	244,756
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	-3.94%	215,870
Mar 27, 2026	0.30	0.32	0.30	0.32	0.32	5.83%	481,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-2.44%	564,568
Mar 25, 2026	0.31	0.32	0.30	0.31	0.31	-3.91%	458,435
Mar 24, 2026	0.31	0.35	0.31	0.32	0.32	3.23%	327,193
Mar 23, 2026	0.30	0.32	0.30	0.31	0.31	-	197,437
Mar 20, 2026	0.32	0.32	0.31	0.31	0.31	-	112,248
Mar 19, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	328,629
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	130,900
Mar 17, 2026	0.31	0.32	0.31	0.32	0.32	-	56,412
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	2.44%	123,466
Mar 13, 2026	0.33	0.33	0.31	0.31	0.31	-3.91%	525,823
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-2.29%	183,458
Mar 11, 2026	0.34	0.34	0.32	0.33	0.33	-0.76%	214,500
Mar 10, 2026	0.34	0.34	0.33	0.33	0.33	-	247,109
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-0.75%	373,335
Mar 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.92%	380,836