Homeland Nickel Inc. (TSXV:SHL)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0100 (-11.11%)
Sep 5, 2025, 1:01 PM EDT
Homeland Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 225,706 |
| Sep 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 54,035 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 15,600 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 111,500 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 562,000 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 360,000 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 414,800 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 103,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 155,500 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 365,600 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 1,737,000 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 503,902 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 1,605,600 |
| Aug 18, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 35.71% | 7,559,429 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 738,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 514,000 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 180,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 4,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 65,000 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 37,000 |
| Aug 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 147,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 118,000 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 158,000 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 61,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 126,000 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 245,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 141,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 132,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 304,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 35,000 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 170,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 933,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,000 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 645,000 |