Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.37	0.37	0.37	0.37	-	1.39%	26,500
Aug 13, 2025	0.38	0.38	0.36	0.36	-	-2.70%	89,435
Aug 12, 2025	0.36	0.38	0.35	0.37	-	8.82%	173,500
Aug 11, 2025	0.37	0.37	0.34	0.34	-	-5.56%	134,500
Aug 8, 2025	0.36	0.37	0.36	0.36	-	-2.70%	238,000
Aug 7, 2025	0.35	0.38	0.35	0.37	-	5.71%	212,222
Aug 6, 2025	0.35	0.37	0.34	0.35	-	-7.89%	286,457
Aug 5, 2025	0.33	0.38	0.33	0.38	-	15.15%	347,064
Aug 1, 2025	0.32	0.34	0.32	0.33	-	-	210,260
Jul 31, 2025	0.34	0.35	0.33	0.33	-	-1.49%	187,500
Jul 30, 2025	0.33	0.34	0.33	0.34	-	4.69%	175,950
Jul 29, 2025	0.33	0.33	0.32	0.32	-	-1.54%	213,983
Jul 28, 2025	0.33	0.34	0.33	0.33	-	1.56%	257,800
Jul 25, 2025	0.34	0.34	0.32	0.32	-	-3.03%	168,450
Jul 24, 2025	0.33	0.34	0.33	0.33	-	-	248,043
Jul 23, 2025	0.34	0.36	0.33	0.33	-	-1.49%	407,919
Jul 22, 2025	0.35	0.35	0.33	0.34	-	-8.22%	200,950
Jul 21, 2025	0.36	0.37	0.33	0.37	-	2.82%	219,100
Jul 18, 2025	0.35	0.37	0.34	0.36	-	4.41%	170,500
Jul 17, 2025	0.37	0.38	0.34	0.34	-	-8.11%	186,400
Jul 16, 2025	0.33	0.37	0.33	0.37	-	12.12%	382,582
Jul 15, 2025	0.32	0.33	0.32	0.33	-	6.45%	422,600
Jul 14, 2025	0.31	0.33	0.30	0.31	-	-	235,062
Jul 11, 2025	0.33	0.33	0.30	0.31	-	-4.62%	70,900
Jul 10, 2025	0.33	0.33	0.32	0.33	-	-1.52%	222,162
Jul 9, 2025	0.31	0.33	0.30	0.33	-	11.86%	219,278
Jul 8, 2025	0.31	0.32	0.29	0.30	-	-6.35%	399,281
Jul 7, 2025	0.31	0.32	0.30	0.32	-	5.00%	167,924
Jul 4, 2025	0.31	0.32	0.30	0.30	-	-	26,000
Jul 3, 2025	0.33	0.33	0.30	0.30	-	-3.23%	365,269
Jul 2, 2025	0.32	0.32	0.31	0.31	-	-	184,651
Jun 30, 2025	0.33	0.33	0.31	0.31	-	-	238,173
Jun 27, 2025	0.33	0.33	0.31	0.31	-	-	269,300
Jun 26, 2025	0.31	0.33	0.31	0.31	-	1.64%	192,100
Jun 25, 2025	0.33	0.33	0.31	0.31	-	-	259,331
Jun 24, 2025	0.33	0.33	0.31	0.31	-	-4.69%	401,831
Jun 23, 2025	0.31	0.34	0.31	0.32	-	4.92%	618,976
Jun 20, 2025	0.31	0.31	0.30	0.31	-	1.67%	213,950
Jun 19, 2025	0.31	0.31	0.30	0.30	-	7.14%	73,462
Jun 18, 2025	0.32	0.32	0.28	0.28	-	-12.50%	388,061
Jun 17, 2025	0.32	0.32	0.32	0.32	-	4.92%	128,205
Jun 16, 2025	0.32	0.33	0.31	0.31	-	-1.61%	292,945
Jun 13, 2025	0.33	0.33	0.31	0.31	-	-6.06%	66,100
Jun 12, 2025	0.33	0.34	0.32	0.33	-	-	171,364
Jun 11, 2025	0.34	0.34	0.33	0.33	-	-	121,055
Jun 10, 2025	0.34	0.35	0.32	0.33	-	-4.35%	385,506
Jun 9, 2025	0.35	0.36	0.34	0.35	-	4.55%	432,134
Jun 6, 2025	0.34	0.34	0.32	0.33	-	-4.35%	305,616
Jun 5, 2025	0.34	0.35	0.33	0.35	-	9.52%	726,397
Jun 4, 2025	0.31	0.32	0.30	0.32	-	3.28%	388,000