Homerun Resources Inc. (TSXV:HMR)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0100 (-1.11%)
Oct 1, 2025, 3:54 PM EDT
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |