Homerun Resources Inc. (TSXV: HMR)
Canada
· Delayed Price · Currency is CAD 1.300
+0.100 (8.33%)
Dec 20, 2024, 3:51 PM EST
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.24 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 118,855 |
| Dec 19, 2024 | 1.42 | 1.42 | 1.20 | 1.20 | 1.20 | -13.67% | 53,157 |
| Dec 18, 2024 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | 8.59% | 87,335 |
| Dec 17, 2024 | 1.51 | 1.55 | 1.28 | 1.28 | 1.28 | -13.51% | 112,589 |
| Dec 16, 2024 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | -4.52% | 38,464 |
| Dec 13, 2024 | 1.56 | 1.58 | 1.47 | 1.55 | 1.55 | 1.31% | 74,545 |
| Dec 12, 2024 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | - | 30,103 |
| Dec 11, 2024 | 1.54 | 1.66 | 1.52 | 1.53 | 1.53 | 0.66% | 117,327 |
| Dec 10, 2024 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -6.17% | 46,708 |
| Dec 9, 2024 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 42,800 |
| Dec 6, 2024 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 28,801 |
| Dec 5, 2024 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -2.45% | 25,853 |
| Dec 4, 2024 | 1.68 | 1.68 | 1.58 | 1.63 | 1.63 | -4.68% | 103,230 |
| Dec 3, 2024 | 1.62 | 1.74 | 1.59 | 1.71 | 1.71 | 6.87% | 117,434 |
| Dec 2, 2024 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | - | 14,838 |
| Nov 29, 2024 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 1.27% | 24,405 |
| Nov 28, 2024 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -2.47% | 34,493 |
| Nov 27, 2024 | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 22,118 |
| Nov 26, 2024 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 53,809 |
| Nov 25, 2024 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | - | 70,797 |
| Nov 22, 2024 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 2.41% | 68,372 |
| Nov 21, 2024 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | - | 54,766 |
| Nov 20, 2024 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.75% | 27,884 |
| Nov 19, 2024 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 6,753 |
| Nov 18, 2024 | 1.62 | 1.69 | 1.51 | 1.62 | 1.62 | - | 45,948 |
| Nov 15, 2024 | 1.69 | 1.72 | 1.58 | 1.62 | 1.62 | -5.81% | 156,350 |
| Nov 14, 2024 | 1.67 | 1.72 | 1.61 | 1.72 | 1.72 | 6.17% | 37,227 |
| Nov 13, 2024 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | - | 53,457 |
| Nov 12, 2024 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.71% | 65,614 |
| Nov 11, 2024 | 1.76 | 1.77 | 1.65 | 1.70 | 1.70 | -3.41% | 122,401 |
| Nov 8, 2024 | 1.67 | 1.76 | 1.63 | 1.76 | 1.76 | 6.02% | 123,284 |
| Nov 7, 2024 | 1.65 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 131,124 |
| Nov 6, 2024 | 1.68 | 1.71 | 1.59 | 1.65 | 1.65 | -2.94% | 96,201 |
| Nov 5, 2024 | 1.68 | 1.70 | 1.58 | 1.70 | 1.70 | 1.80% | 149,041 |
| Nov 4, 2024 | 1.41 | 1.67 | 1.41 | 1.67 | 1.67 | 16.78% | 327,592 |
| Nov 1, 2024 | 1.34 | 1.45 | 1.34 | 1.43 | 1.43 | 6.72% | 186,996 |
| Oct 31, 2024 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 40,964 |
| Oct 30, 2024 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 2.31% | 68,934 |
| Oct 29, 2024 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | 4.00% | 30,779 |
| Oct 28, 2024 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 110,940 |
| Oct 25, 2024 | 1.38 | 1.43 | 1.32 | 1.33 | 1.33 | -2.92% | 192,616 |
| Oct 24, 2024 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 51,906 |
| Oct 23, 2024 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 31,364 |
| Oct 22, 2024 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 4.72% | 64,510 |
| Oct 21, 2024 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 28,511 |
| Oct 18, 2024 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 228,325 |
| Oct 17, 2024 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 79,395 |
| Oct 16, 2024 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 48,559 |
| Oct 15, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 15,870 |
| Oct 11, 2024 | 1.31 | 1.35 | 1.25 | 1.31 | 1.31 | 0.77% | 131,648 |
| Oct 10, 2024 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 4.84% | 181,600 |
| Oct 9, 2024 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -4.62% | 93,019 |
| Oct 8, 2024 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -2.99% | 58,226 |
| Oct 7, 2024 | 1.26 | 1.41 | 1.26 | 1.34 | 1.34 | 2.29% | 149,802 |
| Oct 4, 2024 | 1.29 | 1.32 | 1.18 | 1.31 | 1.31 | 2.34% | 108,745 |
| Oct 3, 2024 | 1.16 | 1.45 | 1.16 | 1.28 | 1.28 | 13.27% | 273,563 |
| Oct 2, 2024 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 54,120 |
| Oct 1, 2024 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 3.70% | 81,367 |
| Sep 30, 2024 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 18,694 |
| Sep 27, 2024 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 21,843 |
| Sep 26, 2024 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 10.28% | 62,690 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.01 | 1.07 | 1.07 | -10.08% | 272,774 |
| Sep 24, 2024 | 1.52 | 1.56 | 1.09 | 1.19 | 1.19 | -21.71% | 516,564 |
| Sep 23, 2024 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 30,555 |
| Sep 20, 2024 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 24,026 |
| Sep 19, 2024 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | -1.30% | 24,401 |
| Sep 18, 2024 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | - | 45,000 |
| Sep 17, 2024 | 1.52 | 1.59 | 1.50 | 1.54 | 1.54 | - | 68,350 |
| Sep 16, 2024 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -0.65% | 53,365 |
| Sep 13, 2024 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -1.90% | 38,750 |
| Sep 12, 2024 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 1.94% | 63,325 |
| Sep 11, 2024 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -6.06% | 75,005 |
| Sep 10, 2024 | 1.81 | 1.81 | 1.63 | 1.65 | 1.65 | -7.82% | 56,323 |
| Sep 9, 2024 | 1.67 | 1.81 | 1.66 | 1.79 | 1.79 | 4.68% | 56,337 |
| Sep 6, 2024 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 9.62% | 40,520 |
| Sep 5, 2024 | 1.55 | 1.61 | 1.51 | 1.56 | 1.56 | 2.63% | 25,465 |
| Sep 4, 2024 | 1.59 | 1.62 | 1.50 | 1.52 | 1.52 | -5.00% | 50,290 |
| Sep 3, 2024 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -5.88% | 40,427 |
| Aug 30, 2024 | 1.64 | 1.79 | 1.60 | 1.70 | 1.70 | 1.80% | 69,898 |
| Aug 29, 2024 | 1.70 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 13,990 |
| Aug 28, 2024 | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 29,490 |
| Aug 27, 2024 | 1.69 | 1.78 | 1.66 | 1.70 | 1.70 | 1.19% | 92,089 |
| Aug 26, 2024 | 1.64 | 1.70 | 1.59 | 1.68 | 1.68 | 1.82% | 27,168 |
| Aug 23, 2024 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 7.84% | 55,720 |
| Aug 22, 2024 | 1.57 | 1.59 | 1.48 | 1.53 | 1.53 | -4.38% | 112,909 |
| Aug 21, 2024 | 1.55 | 1.73 | 1.50 | 1.60 | 1.60 | 0.63% | 92,060 |
| Aug 20, 2024 | 1.65 | 1.69 | 1.53 | 1.59 | 1.59 | -5.36% | 115,146 |
| Aug 19, 2024 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -3.45% | 82,321 |
| Aug 16, 2024 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -2.79% | 26,946 |
| Aug 15, 2024 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | -1.65% | 18,650 |
| Aug 14, 2024 | 1.61 | 1.82 | 1.61 | 1.82 | 1.82 | 8.33% | 149,460 |
| Aug 13, 2024 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | -1.18% | 66,186 |
| Aug 12, 2024 | 1.71 | 1.76 | 1.66 | 1.70 | 1.70 | -2.30% | 104,755 |
| Aug 9, 2024 | 1.83 | 1.87 | 1.73 | 1.74 | 1.74 | -6.45% | 33,217 |
| Aug 8, 2024 | 1.85 | 1.90 | 1.77 | 1.86 | 1.86 | 8.14% | 80,227 |
| Aug 7, 2024 | 1.75 | 2.02 | 1.69 | 1.72 | 1.72 | -9.47% | 212,212 |
| Aug 6, 2024 | 1.65 | 2.10 | 1.45 | 1.90 | 1.90 | 6.74% | 406,640 |
| Aug 2, 2024 | 1.95 | 1.95 | 1.71 | 1.78 | 1.78 | -11.00% | 195,740 |
| Aug 1, 2024 | 2.16 | 2.16 | 1.70 | 2.00 | 2.00 | -6.10% | 313,511 |
| Jul 31, 2024 | 2.35 | 2.35 | 2.13 | 2.13 | 2.13 | -6.17% | 83,798 |