Skip to main content
Homeland Uranium Corp. (TSXV:HLU)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
0.00 (0.00%)
At close: Dec 5, 2025

Homeland Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.370.350.360.36-573,553
Dec 4, 20250.390.390.360.360.36-8.97%978,601
Dec 3, 20250.410.420.380.390.39-6.02%632,922
Dec 2, 20250.400.420.390.420.423.75%458,667
Dec 1, 20250.420.450.390.400.402.56%1,137,952
Nov 28, 20250.410.430.390.390.392.63%700,604
Nov 27, 20250.400.400.380.380.38-6.17%254,722
Nov 26, 20250.450.450.390.410.41-8.99%1,060,324
Nov 25, 20250.450.450.410.450.451.14%723,366
Nov 24, 20250.400.450.400.440.4411.39%1,182,091
Nov 21, 20250.380.410.370.400.40-1.25%1,128,270
Nov 20, 20250.450.450.400.400.40-8.05%972,202
Nov 19, 20250.450.450.430.440.44-2.25%580,554
Nov 18, 20250.440.450.430.450.453.49%200,356
Nov 17, 20250.470.470.430.430.43-4.44%741,868
Nov 14, 20250.440.460.430.450.451.12%307,232
Nov 13, 20250.480.490.440.450.45-6.32%505,656
Nov 12, 20250.430.490.430.480.4813.10%651,275
Nov 11, 20250.430.440.410.420.42-257,217
Nov 10, 20250.420.440.410.420.423.70%180,200
Nov 7, 20250.420.420.400.410.41-3.57%209,550
Nov 6, 20250.440.450.420.420.42-4.55%190,447
Nov 5, 20250.450.460.440.440.44-2.22%326,342
Nov 4, 20250.470.470.440.450.45-5.26%247,342
Nov 3, 20250.490.500.460.480.48-3.06%226,553
Oct 31, 20250.480.500.470.490.492.08%116,950
Oct 30, 20250.490.510.480.480.48-2.04%541,398
Oct 29, 20250.480.500.480.490.494.26%367,378
Oct 28, 20250.460.480.460.470.473.30%185,781
Oct 27, 20250.500.500.450.460.46-7.14%261,270
Oct 24, 20250.480.500.480.490.492.08%624,880
Oct 23, 20250.480.480.450.480.485.49%193,250
Oct 22, 20250.500.500.450.460.46-10.78%231,062
Oct 21, 20250.550.550.480.510.519.68%943,122
Oct 20, 20250.500.530.460.470.473.33%421,690
Oct 17, 20250.490.490.420.450.45-9.09%567,679
Oct 16, 20250.500.510.480.500.503.13%306,731
Oct 15, 20250.500.510.480.480.48-2.04%507,622
Oct 14, 20250.520.520.480.490.49-5.77%464,116
Oct 10, 20250.510.520.500.520.521.96%225,959
Oct 9, 20250.490.520.490.510.514.08%202,881
Oct 8, 20250.500.500.480.490.495.38%97,121
Oct 7, 20250.500.510.460.470.47-7.00%191,650
Oct 6, 20250.520.540.500.500.50-1.96%359,110
Oct 3, 20250.510.530.500.510.516.25%411,809
Oct 2, 20250.500.520.480.480.48-2.04%257,710
Oct 1, 20250.500.520.480.490.49-2.00%321,628
Sep 30, 20250.500.510.470.500.50-349,930
Sep 29, 20250.480.520.480.500.507.53%528,800
Sep 26, 20250.500.500.460.470.47-2.11%565,363
Sep 25, 20250.440.540.420.480.4811.76%662,410
Sep 24, 20250.430.440.410.430.436.25%499,087
Sep 23, 20250.400.420.400.400.402.56%332,260
Sep 22, 20250.410.420.380.390.39-1.27%451,229
Sep 19, 20250.400.410.400.400.40-251,836
Sep 18, 20250.430.430.400.400.40-3.66%199,700
Sep 17, 20250.440.440.410.410.41-3.53%360,675
Sep 16, 20250.410.430.400.430.4311.84%350,500
Sep 15, 20250.430.430.370.380.38-3.80%1,348,394
Sep 12, 20250.430.430.390.400.40-8.14%512,125
Sep 11, 20250.440.460.430.430.432.38%244,700
Sep 10, 20250.410.420.400.420.423.70%36,100
Sep 9, 20250.440.440.400.410.41-4.71%418,178
Sep 8, 20250.430.470.420.430.43-1.16%509,887
Sep 5, 20250.420.440.400.430.432.38%529,315
Sep 4, 20250.450.450.400.420.42-2.33%458,844
Sep 3, 20250.470.480.430.430.43-1,327,975
Sep 2, 20250.420.450.410.430.434.88%838,283
Aug 29, 20250.360.420.350.410.4128.12%609,100
Aug 28, 20250.330.330.320.320.32-474,266
Aug 27, 20250.340.340.320.320.32-4.48%165,500
Aug 26, 20250.340.340.330.340.34-97,365
Aug 25, 20250.330.340.320.340.343.08%186,504
Aug 22, 20250.320.330.310.330.338.33%70,000
Aug 21, 20250.310.330.300.300.305.26%124,919
Aug 20, 20250.330.330.290.290.29-9.52%257,290
Aug 19, 20250.330.350.320.320.32-159,380
Aug 18, 20250.350.370.320.320.32-10.00%751,170
Aug 15, 20250.370.370.350.350.35-4.11%143,500
Aug 14, 20250.370.370.370.370.371.39%92,000
Aug 13, 20250.380.380.360.360.36-2.70%89,435
Aug 12, 20250.360.380.350.370.378.82%173,500
Aug 11, 20250.370.370.340.340.34-5.56%134,500
Aug 8, 20250.360.370.360.360.36-2.70%238,000
Aug 7, 20250.350.380.350.370.375.71%212,222
Aug 6, 20250.350.370.340.350.35-7.89%286,457
Aug 5, 20250.330.380.330.380.3815.15%347,064
Aug 1, 20250.320.340.320.330.33-210,260
Jul 31, 20250.340.350.330.330.33-1.49%187,500
Jul 30, 20250.330.340.330.340.344.69%175,950
Jul 29, 20250.330.330.320.320.32-1.54%213,983
Jul 28, 20250.330.340.330.330.331.56%257,800
Jul 25, 20250.340.340.320.320.32-3.03%168,450
Jul 24, 20250.330.340.330.330.33-248,043
Jul 23, 20250.340.360.330.330.33-1.49%407,919
Jul 22, 20250.350.350.330.340.34-8.22%200,950
Jul 21, 20250.360.370.330.370.372.82%219,100
Jul 18, 20250.350.370.340.360.364.41%170,500
Jul 17, 20250.370.380.340.340.34-8.11%186,400
Jul 16, 20250.330.370.330.370.3712.12%382,582