Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.41	0.43	0.38	0.42	0.42	7.69%	174,298
Mar 26, 2026	0.41	0.41	0.38	0.39	0.39	-6.02%	145,594
Mar 25, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	182,930
Mar 24, 2026	0.41	0.41	0.38	0.40	0.40	-	135,216
Mar 23, 2026	0.39	0.41	0.39	0.40	0.40	6.67%	243,930
Mar 20, 2026	0.38	0.39	0.34	0.38	0.38	-	334,536
Mar 19, 2026	0.43	0.43	0.36	0.38	0.38	-11.24%	466,445
Mar 18, 2026	0.43	0.44	0.39	0.42	0.42	4.32%	352,947
Mar 17, 2026	0.45	0.45	0.41	0.41	0.41	-10.00%	398,197
Mar 16, 2026	0.40	0.46	0.40	0.45	0.45	12.50%	410,164
Mar 13, 2026	0.46	0.47	0.40	0.40	0.40	-11.11%	329,058
Mar 12, 2026	0.48	0.48	0.44	0.45	0.45	-3.23%	290,646
Mar 11, 2026	0.47	0.47	0.45	0.47	0.47	-3.12%	198,731
Mar 10, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	373,914
Mar 9, 2026	0.49	0.50	0.45	0.50	0.50	6.38%	283,357
Mar 6, 2026	0.49	0.50	0.47	0.47	0.47	-5.05%	508,807
Mar 5, 2026	0.47	0.52	0.45	0.50	0.50	11.24%	556,875
Mar 4, 2026	0.44	0.48	0.44	0.45	0.45	-1.11%	304,950
Mar 3, 2026	0.46	0.49	0.44	0.45	0.45	-7.22%	437,706
Mar 2, 2026	0.49	0.53	0.46	0.49	0.49	-3.00%	549,161
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