Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	8,816
Jul 9, 2026	0.36	0.40	0.36	0.40	0.40	12.86%	223,904
Jul 8, 2026	0.37	0.38	0.35	0.35	0.35	-9.09%	252,364
Jul 7, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	143,915
Jul 6, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	56,044
Jul 3, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	47,782
Jul 2, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	28,977
Jun 30, 2026	0.39	0.40	0.38	0.40	0.40	5.33%	4,942
Jun 29, 2026	0.43	0.43	0.37	0.38	0.38	-7.41%	180,798
Jun 26, 2026	0.45	0.46	0.41	0.41	0.41	-7.95%	213,931
Jun 25, 2026	0.43	0.48	0.42	0.44	0.44	3.53%	112,172
Jun 24, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	60,601
Jun 23, 2026	0.45	0.46	0.40	0.41	0.41	-7.95%	77,179
Jun 22, 2026	0.49	0.49	0.44	0.44	0.44	-4.35%	150,375
Jun 19, 2026	0.49	0.50	0.46	0.46	0.46	-8.00%	104,117
Jun 18, 2026	0.37	0.50	0.37	0.50	0.50	33.33%	2,145,153
Jun 17, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	94,374
Jun 16, 2026	0.38	0.38	0.37	0.37	0.37	-	22,977
Jun 15, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	218,251
Jun 12, 2026	0.35	0.39	0.33	0.39	0.39	14.71%	151,300
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-	52,966
Jun 10, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	46,499
Jun 9, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	252,267
Jun 8, 2026	0.36	0.36	0.34	0.34	0.34	1.49%	37,106
Jun 5, 2026	0.39	0.39	0.34	0.34	0.34	-14.10%	1,064,606
Jun 4, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	52,727
Jun 3, 2026	0.39	0.40	0.38	0.39	0.39	-3.75%	94,440
Jun 2, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	392,463
Jun 1, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	160,213
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