Homerun Resources Inc. (TSXV:HMR)
Canada · Delayed Price · Currency is CAD 0.9300
+0.0400 (4.49%)
At close: Jan 9, 2026
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 52,604 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 70,995 |
| Dec 11, 2025 | 1.22 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 129,022 |
| Dec 10, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 66,389 |
| Dec 9, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 6.48% | 120,466 |
| Dec 8, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 6.93% | 123,098 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 74,772 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 37,683 |
| Dec 3, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 91,450 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 49,038 |
| Dec 1, 2025 | 1.02 | 1.18 | 1.01 | 1.10 | 1.10 | 8.91% | 142,438 |
| Nov 28, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 4.12% | 143,530 |
| Nov 27, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 38,076 |
| Nov 26, 2025 | 0.87 | 1.03 | 0.87 | 0.99 | 0.99 | 16.47% | 206,739 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 129,098 |
| Nov 24, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 17,866 |
| Nov 21, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 51,243 |
| Nov 20, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 34,555 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 96,958 |
| Nov 18, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 61,982 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 38,985 |
| Nov 14, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 24,373 |
| Nov 13, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -3.33% | 66,640 |
| Nov 12, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 13,500 |
| Nov 11, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 40,852 |
| Nov 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 55,163 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 63,042 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 44,900 |
| Nov 5, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 39,216 |
| Nov 4, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | - | 42,175 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -6.45% | 82,331 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 44,331 |
| Oct 30, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 5.49% | 66,300 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 49,511 |