Homerun Resources Inc. (TSXV:HMR)
Canada
· Delayed Price · Currency is CAD 1.220
+0.020 (1.67%)
Mar 28, 2025, 3:59 PM EST
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 43,300 |
| Mar 27, 2025 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 36,395 |
| Mar 26, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 74,071 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 119,455 |
| Mar 24, 2025 | 1.30 | 1.40 | 1.12 | 1.20 | 1.20 | 9.09% | 323,448 |
| Mar 21, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -10.57% | 140,009 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -2.38% | 33,042 |
| Mar 19, 2025 | 1.26 | 1.32 | 1.25 | 1.26 | 1.26 | - | 40,726 |
| Mar 18, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 17,405 |
| Mar 17, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 11,700 |
| Mar 14, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 38,222 |
| Mar 13, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 7,260 |
| Mar 12, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 6.11% | 81,359 |
| Mar 11, 2025 | 1.21 | 1.31 | 1.19 | 1.31 | 1.31 | 7.38% | 40,980 |
| Mar 10, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -5.43% | 57,640 |
| Mar 7, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 15,710 |
| Mar 6, 2025 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -5.93% | 26,327 |
| Mar 5, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 26,700 |
| Mar 4, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 159,630 |
| Mar 3, 2025 | 1.39 | 1.47 | 1.37 | 1.37 | 1.37 | -1.44% | 53,518 |
| Feb 28, 2025 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 8.59% | 95,919 |
| Feb 27, 2025 | 1.20 | 1.32 | 1.20 | 1.28 | 1.28 | 10.34% | 145,719 |
| Feb 26, 2025 | 1.11 | 1.16 | 1.07 | 1.16 | 1.16 | 11.54% | 120,966 |
| Feb 25, 2025 | 1.10 | 1.10 | 1.00 | 1.04 | 1.04 | -1.89% | 25,002 |
| Feb 24, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 13,559 |
| Feb 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.91% | 13,866 |
| Feb 20, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 21,525 |
| Feb 19, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | 4.04% | 41,064 |
| Feb 18, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -10.81% | 101,210 |
| Feb 14, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 4,810 |
| Feb 13, 2025 | 1.11 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 9,872 |
| Feb 12, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 9,848 |
| Feb 11, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 22,464 |
| Feb 10, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 2.73% | 23,581 |
| Feb 7, 2025 | 1.06 | 1.13 | 0.96 | 1.10 | 1.10 | 1.85% | 34,421 |
| Feb 6, 2025 | 1.15 | 1.19 | 1.08 | 1.08 | 1.08 | -6.09% | 73,115 |
| Feb 5, 2025 | 0.99 | 1.17 | 0.96 | 1.15 | 1.15 | 13.86% | 217,942 |
| Feb 4, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 30,768 |
| Feb 3, 2025 | 1.09 | 1.10 | 0.97 | 1.03 | 1.03 | -6.36% | 176,157 |
| Jan 31, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 23,589 |
| Jan 30, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | - | 23,926 |
| Jan 29, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 26,992 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 6.54% | 7,465 |
| Jan 27, 2025 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -6.96% | 31,897 |
| Jan 24, 2025 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 59,080 |
| Jan 23, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 10,908 |
| Jan 22, 2025 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 72,306 |
| Jan 21, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 32,417 |
| Jan 20, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 16,320 |
| Jan 17, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 14,821 |