Homerun Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.86	0.86	0.80	0.84	0.84	-2.33%	49,358
May 19, 2026	0.87	0.92	0.84	0.86	0.86	2.38%	130,552
May 15, 2026	0.89	0.92	0.83	0.84	0.84	-6.67%	95,884
May 14, 2026	0.92	0.93	0.83	0.90	0.90	-3.23%	82,810
May 13, 2026	0.98	1.00	0.91	0.93	0.93	-6.06%	54,271
May 12, 2026	1.02	1.03	0.97	0.99	0.99	-	128,197
May 11, 2026	0.99	1.00	0.96	0.99	0.99	3.13%	91,800
May 8, 2026	0.97	0.97	0.94	0.96	0.96	1.05%	44,319
May 7, 2026	0.92	0.97	0.92	0.95	0.95	4.40%	63,382
May 6, 2026	0.92	0.93	0.89	0.91	0.91	-	47,863
May 5, 2026	0.85	0.96	0.85	0.91	0.91	8.33%	217,159
May 4, 2026	0.82	0.85	0.80	0.84	0.84	3.70%	51,040
May 1, 2026	0.76	0.81	0.75	0.81	0.81	5.19%	39,548
Apr 30, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	16,655
Apr 29, 2026	0.79	0.79	0.75	0.76	0.76	-1.30%	209,129
Apr 28, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	65,446
Apr 27, 2026	0.81	0.81	0.79	0.80	0.80	-	54,587
Apr 24, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	55,489
Apr 23, 2026	0.80	0.83	0.78	0.83	0.83	2.47%	175,037
Apr 22, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	52,880
Apr 21, 2026	0.80	0.85	0.78	0.82	0.82	1.23%	220,502
Apr 20, 2026	0.82	0.82	0.79	0.81	0.81	-	109,426
Apr 17, 2026	0.81	0.81	0.80	0.81	0.81	-	25,371
Apr 16, 2026	0.81	0.81	0.79	0.81	0.81	-	51,110
Apr 15, 2026	0.82	0.83	0.80	0.81	0.81	-2.41%	40,861
Apr 14, 2026	0.84	0.84	0.82	0.83	0.83	-	56,525
Apr 13, 2026	0.81	0.83	0.79	0.83	0.83	2.47%	119,890
Apr 10, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	31,200
Apr 9, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	90,711
Apr 8, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	26,550
Apr 7, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	45,117
Apr 6, 2026	0.86	0.86	0.85	0.85	0.85	-	38,790
Apr 2, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	35,500
Apr 1, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	61,000
Mar 31, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	19,325
Mar 30, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	21,627
Mar 27, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	32,068
Mar 26, 2026	0.87	0.87	0.84	0.87	0.87	-	58,652
Mar 25, 2026	0.91	0.91	0.87	0.87	0.87	-3.33%	16,640
Mar 24, 2026	0.86	0.90	0.86	0.90	0.90	4.65%	65,249
Mar 23, 2026	0.84	0.87	0.84	0.86	0.86	2.38%	48,079
Mar 20, 2026	0.84	0.88	0.83	0.84	0.84	-	44,620
Mar 19, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	23,057
Mar 18, 2026	0.83	0.91	0.83	0.86	0.86	-	57,468
Mar 17, 2026	0.80	0.90	0.80	0.86	0.86	1.18%	146,196
Mar 16, 2026	0.86	0.86	0.84	0.85	0.85	-	23,376
Mar 13, 2026	0.83	0.85	0.83	0.85	0.85	3.66%	86,303
Mar 12, 2026	0.87	0.87	0.79	0.82	0.82	-4.65%	208,159
Mar 11, 2026	0.87	0.87	0.85	0.86	0.86	-	46,065
Mar 10, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	67,216