Homerun Resources Inc. (TSXV:HMR)
Canada
· Delayed Price · Currency is CAD 1.010
+0.040 (4.12%)
May 23, 2025, 3:59 PM EDT
Homerun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 4.12% | 135,331 |
| May 22, 2025 | 0.98 | 1.01 | 0.89 | 0.97 | 0.97 | - | 237,563 |
| May 21, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 20,150 |
| May 20, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 42,000 |
| May 16, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -5.77% | 112,869 |
| May 15, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 63,600 |
| May 14, 2025 | 1.17 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 95,943 |
| May 13, 2025 | 1.17 | 1.25 | 1.13 | 1.15 | 1.15 | - | 148,815 |
| May 12, 2025 | 1.04 | 1.17 | 1.01 | 1.15 | 1.15 | 9.52% | 108,200 |
| May 9, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 36,000 |
| May 8, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 48,853 |
| May 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 15,557 |
| May 6, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 9,450 |
| May 5, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 43,502 |
| May 2, 2025 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | -4.81% | 104,953 |
| May 1, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 20,547 |
| Apr 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 19,350 |
| Apr 29, 2025 | 0.97 | 1.02 | 0.94 | 1.02 | 1.02 | 6.25% | 54,431 |
| Apr 28, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 10,960 |
| Apr 25, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.77% | 31,900 |
| Apr 24, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 8.16% | 64,050 |
| Apr 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 930 |
| Apr 22, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 7.78% | 22,310 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -8.16% | 73,741 |
| Apr 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 3,821 |
| Apr 16, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 64,707 |
| Apr 15, 2025 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 63,771 |
| Apr 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 20,040 |
| Apr 11, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 11,211 |
| Apr 10, 2025 | 1.02 | 1.05 | 0.95 | 1.03 | 1.03 | -3.74% | 123,455 |
| Apr 9, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.90% | 41,091 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 14,230 |
| Apr 7, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 61,902 |
| Apr 4, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -8.62% | 57,701 |
| Apr 3, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 34,601 |
| Apr 2, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 15,872 |
| Apr 1, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 10,184 |
| Mar 31, 2025 | 1.22 | 1.25 | 1.17 | 1.25 | 1.25 | 2.46% | 49,224 |
| 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 |