Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.49	0.49	0.48	0.48	-	-4.00%	80,313
Feb 27, 2026	0.55	0.55	0.49	0.50	0.50	-7.41%	759,369
Feb 26, 2026	0.43	0.54	0.41	0.54	0.54	33.33%	1,029,004
Feb 25, 2026	0.44	0.44	0.39	0.41	0.41	-1.22%	232,457
Feb 24, 2026	0.44	0.44	0.39	0.41	0.41	1.23%	152,965
Feb 23, 2026	0.44	0.44	0.41	0.41	0.41	-3.57%	186,259
Feb 20, 2026	0.38	0.42	0.37	0.42	0.42	9.09%	368,281
Feb 19, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	321,119
Feb 18, 2026	0.40	0.40	0.35	0.36	0.36	-6.49%	661,882
Feb 17, 2026	0.41	0.41	0.38	0.39	0.39	-2.53%	155,770
Feb 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	229,175
Feb 12, 2026	0.40	0.43	0.39	0.41	0.41	-1.22%	189,501
Feb 11, 2026	0.45	0.48	0.40	0.41	0.41	-6.82%	434,487
Feb 10, 2026	0.44	0.48	0.43	0.44	0.44	2.33%	302,716
Feb 9, 2026	0.45	0.45	0.40	0.43	0.43	-2.27%	156,019
Feb 6, 2026	0.44	0.49	0.42	0.44	0.44	4.76%	190,002
Feb 5, 2026	0.47	0.47	0.41	0.42	0.42	-12.50%	655,425
Feb 4, 2026	0.50	0.50	0.43	0.48	0.48	-2.04%	905,738
Feb 3, 2026	0.42	0.50	0.42	0.49	0.49	22.50%	1,884,941
Feb 2, 2026	0.42	0.42	0.38	0.40	0.40	2.56%	864,740
Jan 30, 2026	0.35	0.40	0.35	0.39	0.39	-	1,043,992
Jan 29, 2026	0.41	0.44	0.35	0.39	0.39	-	820,318
Jan 28, 2026	0.42	0.44	0.38	0.39	0.39	-8.24%	1,291,613
Jan 27, 2026	0.34	0.45	0.34	0.43	0.43	21.43%	4,205,747
Jan 26, 2026	0.45	0.52	0.34	0.35	0.35	-25.53%	4,587,279
Jan 23, 2026	0.60	0.61	0.43	0.47	0.47	-21.67%	7,076,603
Jan 22, 2026	0.69	0.69	0.54	0.60	0.60	-14.29%	3,737,881
Jan 21, 2026	0.47	0.72	0.41	0.70	0.70	25.00%	5,415,506
Jan 20, 2026	0.40	0.56	0.38	0.56	0.56	47.37%	4,798,831
Jan 19, 2026	0.35	0.40	0.34	0.38	0.38	15.15%	2,980,916
Jan 16, 2026	0.30	0.36	0.29	0.33	0.33	13.79%	4,624,720
Jan 15, 2026	0.25	0.30	0.24	0.29	0.29	20.83%	5,170,635
Jan 14, 2026	0.24	0.24	0.23	0.24	0.24	4.35%	1,360,473
Jan 13, 2026	0.21	0.23	0.20	0.23	0.23	12.20%	4,133,269
Jan 12, 2026	0.15	0.24	0.15	0.21	0.21	46.43%	7,545,258
Jan 9, 2026	0.11	0.14	0.11	0.14	0.14	40.00%	2,139,114
Jan 8, 2026	0.10	0.11	0.10	0.10	0.10	5.26%	6,305,760
Jan 7, 2026	0.10	0.10	0.09	0.10	0.10	5.56%	804,633
Jan 6, 2026	0.09	0.09	0.09	0.09	0.09	5.88%	141,157
Jan 5, 2026	0.08	0.09	0.08	0.09	0.09	-	309,511
Jan 2, 2026	0.09	0.09	0.09	0.09	0.09	-	135,500
Dec 31, 2025	0.09	0.09	0.09	0.09	0.09	6.25%	133,474
Dec 30, 2025	0.09	0.09	0.08	0.08	0.08	-	240,391
Dec 29, 2025	0.08	0.08	0.08	0.08	0.08	6.67%	154,090
Dec 24, 2025	0.08	0.08	0.08	0.08	0.08	-	323,000
Dec 23, 2025	0.08	0.08	0.08	0.08	0.08	-	170,000
Dec 22, 2025	0.08	0.08	0.07	0.08	0.08	-6.25%	360,756
Dec 19, 2025	0.08	0.08	0.07	0.08	0.08	-	321,500
Dec 18, 2025	0.08	0.08	0.08	0.08	0.08	-	228,000
Dec 16, 2025	0.08	0.09	0.08	0.08	0.08	-	144,626