Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.43	0.47	0.42	0.47	0.47	10.59%	314,361
Sep 17, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	257,017
Sep 16, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	58,748
Sep 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	42,897
Sep 14, 2026	0.39	0.41	0.39	0.40	0.40	4.58%	125,842
Sep 11, 2026	0.40	0.41	0.38	0.38	0.38	-3.16%	82,115
Sep 10, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	164,197
Sep 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	96,047
Sep 8, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	202,850
Sep 4, 2026	0.39	0.40	0.39	0.39	0.39	-	203,658
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	108,186
Sep 2, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	87,829
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	145,577
Aug 31, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	368,471
Aug 28, 2026	0.38	0.40	0.38	0.39	0.39	-	49,960
Aug 27, 2026	0.39	0.40	0.37	0.39	0.39	-	120,794
Aug 26, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	103,377
Aug 25, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	128,999
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	355,787
Aug 21, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	358,237
Aug 20, 2026	0.42	0.42	0.41	0.41	0.41	-	132,979
Aug 19, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	85,000
Aug 18, 2026	0.41	0.42	0.41	0.41	0.41	-	54,453
Aug 17, 2026	0.42	0.44	0.41	0.41	0.41	-3.57%	56,860
Aug 14, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	62,338
Aug 13, 2026	0.45	0.45	0.43	0.43	0.43	-	32,622
Aug 12, 2026	0.44	0.45	0.43	0.43	0.43	1.18%	57,116
Aug 11, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	85,998
Aug 10, 2026	0.42	0.44	0.41	0.44	0.44	10.00%	112,425
Aug 7, 2026	0.42	0.44	0.40	0.40	0.40	-5.88%	221,571
Aug 6, 2026	0.42	0.45	0.42	0.43	0.43	1.19%	220,644
Aug 5, 2026	0.40	0.44	0.40	0.42	0.42	7.69%	232,588
Aug 4, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	131,120
Jul 31, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	123,563
Jul 30, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	127,681
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	-	64,024
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-	31,800
Jul 27, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	32,627
Jul 24, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	133,001
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	20,918
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	22,735
Jul 21, 2026	0.39	0.39	0.38	0.38	0.38	-	102,928
Jul 20, 2026	0.36	0.39	0.36	0.38	0.38	8.57%	100,199
Jul 17, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	35,553
Jul 16, 2026	0.36	0.36	0.35	0.36	0.36	-	20,800
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	-	11,702
Jul 14, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	139,004
Jul 13, 2026	0.39	0.39	0.36	0.36	0.36	-4.00%	242,856
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