Homerun Resources Inc. (TSXV:HMR)
Canada · Delayed Price · Currency is CAD 0.8600
+0.0100 (1.16%)
Sep 4, 2025, 11:49 AM EDT
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -3.03% | 33,325 |
| Aug 11, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 34,340 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,900 |
| Aug 7, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 27,200 |
| Aug 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 37,215 |
| Aug 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 29,821 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 74,507 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 17,807 |
| Jul 30, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 49,965 |
| Jul 29, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 70,574 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | -8.93% | 91,024 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -5.08% | 84,814 |
| Jul 24, 2025 | 1.04 | 1.18 | 1.04 | 1.18 | 1.18 | 13.46% | 107,862 |
| Jul 23, 2025 | 1.05 | 1.12 | 1.01 | 1.04 | 1.04 | -1.89% | 118,130 |
| Jul 22, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | 10.42% | 118,757 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 9,500 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 46,639 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 25,500 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 63,110 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 42,000 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 33,700 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 84,300 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 151,228 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 28,491 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 58,299 |
| Jul 7, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 37,679 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 18,106 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 14,800 |
| Jul 2, 2025 | 1.06 | 1.10 | 0.99 | 1.06 | 1.06 | -0.93% | 211,904 |
| Jun 30, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 33,186 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 27,459 |
| Jun 26, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 7,950 |
| Jun 25, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | - | 41,923 |
| Jun 24, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 17,620 |
| Jun 23, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | 27,809 |