Homerun Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	45,985
Feb 26, 2026	0.92	0.92	0.91	0.92	0.92	-	14,509
Feb 25, 2026	0.90	0.93	0.90	0.92	0.92	3.37%	41,700
Feb 24, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	17,718
Feb 23, 2026	0.94	0.94	0.89	0.91	0.91	-2.15%	48,918
Feb 20, 2026	0.90	0.93	0.88	0.93	0.93	4.49%	37,005
Feb 19, 2026	0.90	0.90	0.89	0.89	0.89	-	10,400
Feb 18, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	83,506
Feb 17, 2026	0.91	0.91	0.84	0.90	0.90	-1.10%	98,597
Feb 13, 2026	0.91	0.92	0.86	0.91	0.91	1.11%	279,330
Feb 12, 2026	0.92	0.92	0.87	0.90	0.90	-1.10%	76,132
Feb 11, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	10,506
Feb 10, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	68,100
Feb 9, 2026	0.94	0.94	0.87	0.91	0.91	-2.15%	196,871
Feb 6, 2026	0.94	0.96	0.93	0.93	0.93	1.09%	45,254
Feb 5, 2026	0.96	0.96	0.91	0.92	0.92	-4.17%	59,487
Feb 4, 2026	0.99	1.00	0.96	0.96	0.96	-4.00%	23,665
Feb 3, 2026	0.97	1.01	0.97	1.00	1.00	3.09%	47,336
Feb 2, 2026	1.03	1.03	0.95	0.97	0.97	-4.90%	78,578
Jan 30, 2026	1.04	1.05	0.96	1.02	1.02	-2.86%	185,285
Jan 29, 2026	0.99	1.05	0.95	1.05	1.05	6.06%	192,737
Jan 28, 2026	0.93	1.02	0.93	0.99	0.99	7.61%	197,375
Jan 27, 2026	0.97	0.97	0.88	0.92	0.92	-4.17%	126,013
Jan 26, 2026	0.89	0.99	0.89	0.96	0.96	7.87%	213,174
Jan 23, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	25,703
Jan 22, 2026	0.90	0.90	0.86	0.90	0.90	1.12%	46,669
Jan 21, 2026	0.86	0.99	0.86	0.89	0.89	3.49%	138,664
Jan 20, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	143,552
Jan 19, 2026	0.89	0.91	0.87	0.87	0.87	-	39,560
Jan 16, 2026	0.88	0.89	0.85	0.87	0.87	-	151,612
Jan 15, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	9,002
Jan 14, 2026	0.87	0.90	0.86	0.89	0.89	3.49%	195,099
Jan 13, 2026	0.89	0.89	0.85	0.86	0.86	-3.37%	152,435
Jan 12, 2026	0.94	0.94	0.86	0.89	0.89	-4.30%	112,296
Jan 9, 2026	0.92	0.94	0.92	0.93	0.93	4.49%	141,355
Jan 8, 2026	0.92	0.92	0.74	0.89	0.89	-3.26%	148,113
Jan 7, 2026	0.93	0.94	0.90	0.92	0.92	-2.13%	59,813
Jan 6, 2026	0.94	0.95	0.93	0.94	0.94	-	13,994
Jan 5, 2026	0.96	0.96	0.93	0.94	0.94	-	70,236
Jan 2, 2026	0.97	0.97	0.94	0.94	0.94	-2.08%	24,797
Dec 31, 2025	0.99	0.99	0.96	0.96	0.96	-4.00%	50,213
Dec 30, 2025	1.02	1.02	0.97	1.00	1.00	-0.99%	42,662
Dec 29, 2025	1.00	1.01	0.96	1.01	1.01	1.00%	116,708
Dec 24, 2025	1.01	1.01	0.99	1.00	1.00	-0.99%	18,878
Dec 23, 2025	1.03	1.03	0.99	1.01	1.01	-0.98%	127,111
Dec 22, 2025	1.04	1.06	1.00	1.02	1.02	-1.92%	115,601
Dec 19, 2025	1.08	1.08	1.00	1.04	1.04	-3.70%	82,885
Dec 18, 2025	1.15	1.15	1.06	1.08	1.08	-6.90%	41,961
Dec 17, 2025	1.19	1.19	1.16	1.16	1.16	2.65%	61,802
Dec 16, 2025	1.21	1.21	1.07	1.13	1.13	-7.38%	50,621