Homeland Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.41	0.41	0.40	0.40	-	-3.61%	7,355
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
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