Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.39	0.39	0.36	0.37	-	-3.95%	154,213
May 29, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	63,935
May 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	194,100
May 27, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	19,953
May 26, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	112,302
May 25, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	102,275
May 22, 2026	0.41	0.41	0.40	0.40	0.40	-	23,472
May 21, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	103,800
May 20, 2026	0.42	0.42	0.36	0.40	0.40	-	873,140
May 19, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	75,328
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-	29,000
May 14, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	42,599
May 13, 2026	0.40	0.42	0.40	0.40	0.40	1.27%	143,275
May 12, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	18,000
May 11, 2026	0.40	0.40	0.39	0.39	0.39	-	40,447
May 8, 2026	0.40	0.42	0.39	0.39	0.39	-	762,026
May 7, 2026	0.40	0.42	0.38	0.39	0.39	-11.36%	231,783
May 6, 2026	0.45	0.45	0.40	0.44	0.44	2.33%	377,596
May 5, 2026	0.47	0.47	0.43	0.43	0.43	-3.37%	315,635
May 4, 2026	0.47	0.47	0.45	0.45	0.45	-3.26%	270,088
May 1, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	9,160
Apr 30, 2026	0.48	0.48	0.45	0.47	0.47	-	135,577
Apr 29, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	97,436
Apr 28, 2026	0.48	0.49	0.47	0.49	0.49	-	55,400
Apr 27, 2026	0.49	0.51	0.48	0.49	0.49	4.26%	349,450
Apr 24, 2026	0.47	0.50	0.46	0.47	0.47	-	159,299
Apr 23, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	83,348
Apr 22, 2026	0.48	0.48	0.46	0.48	0.48	5.49%	81,213
Apr 21, 2026	0.49	0.49	0.44	0.46	0.46	-4.21%	396,340
Apr 20, 2026	0.52	0.52	0.48	0.48	0.48	-3.06%	272,656
Apr 17, 2026	0.48	0.52	0.48	0.49	0.49	2.08%	898,169
Apr 16, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	473,096
Apr 15, 2026	0.47	0.50	0.47	0.50	0.50	6.38%	126,750
Apr 14, 2026	0.50	0.50	0.46	0.47	0.47	-2.08%	164,600
Apr 13, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	155,459
Apr 10, 2026	0.50	0.50	0.46	0.49	0.49	-	350,918
Apr 9, 2026	0.50	0.50	0.47	0.49	0.49	1.04%	121,566
Apr 8, 2026	0.46	0.50	0.46	0.48	0.48	9.09%	871,065
Apr 7, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	172,984
Apr 6, 2026	0.47	0.48	0.45	0.47	0.47	1.09%	50,989
Apr 2, 2026	0.43	0.48	0.43	0.46	0.46	6.98%	429,815
Apr 1, 2026	0.40	0.43	0.40	0.43	0.43	6.17%	122,570
Mar 31, 2026	0.41	0.41	0.39	0.41	0.41	1.25%	98,680
Mar 30, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	300,662
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