Homerun Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.02	1.18	1.01	1.11	-	9.90%	120,293
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
Oct 28, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	33,138
Oct 27, 2025	0.97	0.97	0.92	0.93	0.93	-3.12%	76,047
Oct 24, 2025	0.96	0.97	0.95	0.96	0.96	1.05%	90,347
Oct 23, 2025	0.95	0.96	0.95	0.95	0.95	-	75,300
Oct 22, 2025	0.95	0.95	0.93	0.95	0.95	-	33,478
Oct 21, 2025	0.96	0.96	0.92	0.95	0.95	-2.06%	81,698
Oct 20, 2025	0.98	0.98	0.95	0.97	0.97	-	65,612
Oct 17, 2025	0.91	0.97	0.91	0.97	0.97	5.43%	94,172
Oct 16, 2025	0.92	0.93	0.92	0.92	0.92	1.10%	23,500
Oct 15, 2025	0.91	0.95	0.91	0.91	0.91	-2.15%	96,232
Oct 14, 2025	0.93	0.94	0.91	0.93	0.93	-	159,268
Oct 10, 2025	0.96	0.97	0.90	0.93	0.93	-3.12%	67,958
Oct 9, 2025	0.93	0.98	0.91	0.96	0.96	-	95,764
Oct 8, 2025	1.00	1.00	0.95	0.96	0.96	-3.03%	80,386
Oct 7, 2025	0.98	1.00	0.93	0.99	0.99	2.06%	83,245
Oct 6, 2025	0.91	0.97	0.91	0.97	0.97	6.59%	117,861
Oct 3, 2025	0.90	0.93	0.90	0.91	0.91	2.25%	57,058
Oct 2, 2025	0.90	0.90	0.87	0.89	0.89	-	73,150
Oct 1, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	19,510
Sep 30, 2025	0.90	0.90	0.89	0.90	0.90	-	24,185
Sep 29, 2025	0.89	0.90	0.88	0.90	0.90	2.27%	21,511
Sep 26, 2025	0.89	0.89	0.87	0.88	0.88	-	29,160
Sep 25, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	26,435
Sep 24, 2025	0.92	0.93	0.87	0.91	0.91	-1.09%	82,395
Sep 23, 2025	0.93	0.93	0.92	0.92	0.92	2.22%	26,590
Sep 22, 2025	0.96	0.96	0.90	0.90	0.90	-7.22%	54,352