Homerun Resources Inc. (TSXV:HMR)
Canada
· Delayed Price · Currency is CAD 1.180
-0.160 (-11.94%)
Jun 13, 2025, 3:56 PM EDT
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.33 | 1.34 | 1.14 | 1.18 | 1.18 | -11.94% | 165,526 |
| Jun 12, 2025 | 1.05 | 1.43 | 1.01 | 1.34 | 1.34 | 30.10% | 356,630 |
| Jun 11, 2025 | 0.95 | 1.05 | 0.94 | 1.03 | 1.03 | 10.75% | 175,520 |
| Jun 10, 2025 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 2.20% | 87,902 |
| Jun 9, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 36,238 |
| Jun 6, 2025 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | -2.13% | 79,897 |
| Jun 5, 2025 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 4.44% | 67,130 |
| Jun 4, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 5,892 |
| Jun 3, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 93,300 |
| Jun 2, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 7.87% | 92,303 |
| May 30, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 25,520 |
| May 29, 2025 | 0.94 | 0.94 | 0.85 | 0.91 | 0.91 | -4.21% | 110,254 |
| May 28, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -2.06% | 57,472 |
| May 27, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 76,692 |
| May 26, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | - | 87,895 |
| May 23, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 4.12% | 135,331 |
| May 22, 2025 | 0.98 | 1.01 | 0.89 | 0.97 | 0.97 | - | 237,563 |
| May 21, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 20,150 |
| May 20, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 42,000 |
| May 16, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -5.77% | 112,869 |
| May 15, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 63,600 |
| May 14, 2025 | 1.17 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 95,943 |
| May 13, 2025 | 1.17 | 1.25 | 1.13 | 1.15 | 1.15 | - | 148,815 |
| May 12, 2025 | 1.04 | 1.17 | 1.01 | 1.15 | 1.15 | 9.52% | 108,200 |
| May 9, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 36,000 |
| May 8, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 48,853 |
| May 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 15,557 |
| May 6, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 9,450 |
| May 5, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 43,502 |
| May 2, 2025 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | -4.81% | 104,953 |
| May 1, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 20,547 |
| Apr 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 19,350 |
| Apr 29, 2025 | 0.97 | 1.02 | 0.94 | 1.02 | 1.02 | 6.25% | 54,431 |
| Apr 28, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 10,960 |
| Apr 25, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.77% | 31,900 |
| Apr 24, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 8.16% | 64,050 |
| Apr 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 930 |
| Apr 22, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 7.78% | 22,310 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -8.16% | 73,741 |
| Apr 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 3,821 |
| Apr 16, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 64,707 |
| Apr 15, 2025 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 63,771 |
| Apr 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 20,040 |
| Apr 11, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 11,211 |
| Apr 10, 2025 | 1.02 | 1.05 | 0.95 | 1.03 | 1.03 | -3.74% | 123,455 |
| Apr 9, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.90% | 41,091 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 14,230 |
| Apr 7, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 61,902 |
| Apr 4, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -8.62% | 57,701 |
| Apr 3, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 34,601 |