Homerun Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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