Homerun Resources Inc. (TSXV:HMR)
0.9500
0.00 (0.00%)
Oct 24, 2025, 11:22 AM EDT
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 0.92 | 0.97 | 0.91 | 0.97 | 0.97 | 6.59% | 60,019 |
| Sep 18, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | - | 30,326 |
| Sep 17, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.19% | 10,050 |
| Sep 16, 2025 | 0.94 | 0.94 | 0.87 | 0.94 | 0.94 | - | 70,884 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 26,279 |
| Sep 12, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 4.30% | 55,294 |
| Sep 11, 2025 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 4.49% | 71,902 |
| Sep 10, 2025 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 8.54% | 146,000 |
| Sep 9, 2025 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 44,500 |
| Sep 8, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | - | 50,500 |
| Sep 5, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 78,636 |
| Sep 4, 2025 | 0.86 | 0.87 | 0.76 | 0.81 | 0.81 | -5.81% | 343,545 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 36,942 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 164,204 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 12,516 |
| Aug 28, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 6.82% | 76,336 |
| Aug 27, 2025 | 0.91 | 0.91 | 0.77 | 0.88 | 0.88 | -3.30% | 250,596 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 36,248 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 54,132 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 46,620 |
| Aug 21, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 91,400 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 19,207 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 24,000 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 92,005 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 82,100 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 60,998 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 64,929 |