Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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